$28.24 +0.24 (%) Weyerhaeuser Co - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
4/12/201331.6431.9731.6231.783,238,602
4/11/201331.6231.8631.5031.713,250,827
4/10/201331.2931.6631.1731.632,913,506
4/9/201331.5031.5431.1231.272,644,613
4/8/201331.1431.4830.8431.482,559,616
4/5/201330.6131.2030.3231.163,691,797
4/4/201330.4231.2430.4031.223,707,703
4/3/201331.6731.6730.0930.327,269,756
4/2/201331.4131.7131.3631.603,635,455
4/1/201331.3631.5130.9531.333,136,480
3/28/201331.0431.4230.9131.383,860,948
3/27/201330.8531.0430.6231.011,823,263
3/26/201331.0631.2530.9430.992,141,334
3/25/201331.2031.4030.6830.852,969,969
3/22/201330.8631.0830.6031.012,384,494
3/21/201331.1531.2530.7430.753,251,638
3/20/201330.8931.4430.7931.405,047,354
3/19/201330.6130.8730.4830.724,696,825
3/18/201330.2230.3930.0130.203,971,149
3/15/201330.7030.8030.3930.555,392,589
3/14/201330.3730.8230.3430.824,028,058
3/13/201330.2030.3929.9730.342,402,180
3/12/201330.4130.5030.1830.202,743,301
3/11/201330.2130.5230.1230.513,019,856
3/8/201330.2830.4529.8930.243,459,102
3/7/201330.2630.3330.0030.182,997,937
3/6/201330.5430.6730.2230.263,360,668
3/5/201330.0530.5529.9630.383,573,601
3/4/201329.5730.0329.5229.952,915,186
3/1/201329.3029.6528.9029.574,021,271
2/28/201329.6129.7729.4129.413,509,957
2/27/201329.2029.8029.0629.613,996,907
2/26/201329.0729.4128.8329.355,540,396
2/25/201329.8330.0528.7828.785,386,431
2/22/201329.3229.7329.2829.722,846,973
2/21/201329.7929.8028.9429.117,942,005
2/20/201330.8330.8829.7629.786,671,711
2/19/201330.9130.9130.4930.835,544,775
2/15/201330.4930.6630.4030.653,745,589
2/14/201330.4330.4830.1530.443,148,056
2/13/201330.5830.6730.4130.483,285,712
2/12/201330.1730.4530.0330.315,386,432
2/11/201330.2030.2229.9630.143,833,730
2/8/201330.1930.4029.8930.215,647,854
2/7/201330.9030.9529.9830.086,393,545
2/6/201330.9231.0830.6730.973,598,122
2/5/201330.6531.1130.6130.975,578,088
2/4/201330.0030.6430.0030.474,662,001
2/1/201330.3930.4930.0530.396,274,782
1/31/201329.9030.2629.7330.124,042,927
1/30/201330.4930.5729.6829.895,751,323
1/29/201330.0930.6030.0930.584,443,848
1/28/201330.8931.2029.9730.068,335,846
1/25/201331.0031.1529.9530.959,764,953
1/24/201331.3331.7431.2231.504,322,008
1/23/201331.0431.3530.9831.323,885,369
1/22/201330.7531.1230.7531.125,088,613
1/18/201330.8230.8430.3530.633,826,510
1/17/201330.5231.0030.4830.794,022,265
1/16/201330.4930.6030.3430.433,237,551
1/15/201330.5430.7630.2130.585,132,531
1/14/201330.8030.8630.4430.802,480,279
1/11/201330.5230.8430.4230.803,230,451
1/10/201330.4530.5930.3130.544,510,552
1/9/201329.7330.4629.6230.366,459,570
1/8/201329.3929.6828.8029.685,208,514
1/7/201329.3029.5829.2229.482,460,457
1/4/201329.2529.5729.1729.393,639,449
1/3/201329.1229.3828.9929.153,967,147
1/2/201328.5029.1528.3629.156,594,952
12/31/201227.5827.8727.3727.826,013,546
12/28/201227.8628.0127.5427.582,797,395
12/27/201228.0828.2427.4828.003,021,392
12/26/201228.3928.4227.9628.042,835,436
12/24/201228.1528.5028.0528.391,826,746
12/21/201228.1828.4528.0028.145,706,060
12/20/201227.8528.5227.7828.523,307,974
12/19/201228.3128.4927.8227.855,211,611
12/18/201227.8328.3027.7028.294,076,798
12/17/201227.4227.8327.3027.813,328,861
12/14/201227.2127.3827.1227.332,036,928
12/13/201227.6527.7327.1627.253,473,774
12/12/201227.7527.9427.5327.733,563,345
12/11/201227.5327.6927.4127.592,952,590
12/10/201227.0927.4627.0827.453,207,447
12/7/201227.1027.2927.0127.212,867,078
12/6/201226.5927.0426.5027.033,992,907
12/5/201227.2327.2526.4226.586,992,365
12/4/201227.5027.7627.1327.164,405,925
12/3/201227.6227.8527.4627.505,032,781
11/30/201226.8627.6226.8027.565,569,060
11/29/201226.8026.8326.4826.785,259,559
11/28/201226.4526.7426.1826.733,443,642
11/27/201226.5026.8726.3526.563,557,702
11/26/201226.5426.7426.3426.562,836,986
11/23/201226.4126.7226.3126.721,054,507
11/21/201226.2726.3826.0426.292,391,624
11/20/201225.9426.2825.7826.264,372,853
11/19/201225.7126.0525.6125.984,549,627
11/16/201224.9725.4024.7525.386,052,003
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!