Weyerhaeuser Co $32.39

down -0.24


19/9/2014 04:00 PM  |  NYSE : WY  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
12/6/201117.0017.1916.7817.085,772,028
12/5/201117.0417.2516.8717.065,121,098
12/2/201116.8917.1016.7216.774,290,108
12/1/201116.7116.7916.4316.754,792,102
11/30/201116.4116.8116.2516.797,330,501
11/29/201115.8116.0315.7515.923,938,243
11/28/201116.0516.0915.6215.784,725,661
11/25/201115.4415.7515.4015.481,818,075
11/23/201115.6415.7115.4215.494,751,925
11/22/201115.8516.0015.7215.753,972,690
11/21/201116.1416.2115.8215.907,159,613
11/18/201116.3916.4416.1016.415,756,783
11/17/201116.4516.5216.1116.206,832,688
11/16/201116.4216.8116.3216.458,436,444
11/15/201116.4116.7516.3716.614,272,944
11/14/201116.8416.8816.3716.464,599,582
11/11/201116.7617.1016.6816.894,869,031
11/10/201116.8016.8116.3916.464,714,328
11/9/201117.0017.1316.4316.467,508,477
11/8/201117.2717.5317.0217.505,307,761
11/7/201117.2217.4216.9917.235,497,339
11/4/201117.3817.4317.1217.316,390,896
11/3/201117.4717.6517.0617.546,568,884
11/2/201117.5817.5917.0417.257,366,535
11/1/201117.4617.6817.1017.139,386,660
10/31/201118.0418.5617.9417.987,915,116
10/28/201117.9418.3317.5218.308,084,509
10/27/201117.7218.1717.2817.9411,065,633
10/26/201117.2017.2816.8517.094,767,795
10/25/201117.4417.4416.7716.926,758,566
10/24/201117.1617.5817.0217.547,026,741
10/21/201116.6317.0916.5517.096,971,503
10/20/201116.6416.6616.0916.427,281,745
10/19/201116.8416.9316.5316.576,459,246
10/18/201116.4816.9716.2016.8510,764,558
10/17/201117.1517.2516.4216.445,589,571
10/14/201116.9917.2116.9117.193,881,340
10/13/201116.8016.8716.3916.705,868,151
10/12/201117.0217.2416.8016.957,061,602
10/11/201116.8616.9716.6616.795,985,535
10/10/201116.3516.9616.3516.965,279,780
10/7/201116.5816.5916.0316.036,780,803
10/6/201115.7916.4815.6016.478,051,152
10/5/201115.9816.1515.1515.806,986,628
10/4/201115.0715.9914.8215.9810,722,327
10/3/201115.5015.8415.2515.2510,003,742
9/30/201115.8216.0015.5515.556,547,291
9/29/201116.3316.4215.8016.095,884,824
9/28/201116.6116.6915.9415.956,313,420
9/27/201116.5216.9216.4016.525,972,695
9/26/201116.1216.1815.6216.136,759,164
9/23/201115.8316.0515.6915.955,689,194
9/22/201116.3716.5715.7115.949,674,241
9/21/201117.4817.6616.8916.907,206,798
9/20/201117.6417.9117.3517.515,293,636
9/19/201117.3617.6517.1517.515,383,073
9/16/201117.6617.8317.4117.805,453,670
9/15/201117.5517.6517.3517.527,551,520
9/14/201116.9617.5316.8617.327,509,400
9/13/201116.8816.9716.6016.865,138,951
9/12/201116.6016.8916.3316.735,503,277
9/9/201117.0617.2616.7516.867,473,699
9/8/201117.3117.7117.2217.304,125,541
9/7/201117.2317.6017.0517.604,438,692
9/6/201116.7217.0916.5216.935,244,334
9/2/201117.4617.7017.0617.115,367,781
9/1/201117.9518.1017.6917.706,774,093
8/31/201117.7718.1217.6018.036,957,395
8/30/201117.2517.7917.1917.655,491,069
8/29/201117.1517.4917.0817.495,967,565
8/26/201116.1717.0615.9617.007,157,255
8/25/201116.6616.8816.0716.245,671,043
8/24/201116.1316.5716.0516.555,885,926
8/23/201115.8516.1715.5416.177,483,575
8/22/201116.0916.1415.4315.687,389,691
8/19/201115.9416.4415.6715.707,058,151
8/18/201116.6616.6615.9816.158,619,047
8/17/201117.1917.2516.9017.105,976,028
8/16/201117.0017.2616.7817.076,870,247
8/15/201116.9117.2516.9017.229,210,372
8/12/201117.1317.1516.7416.836,873,103
8/11/201116.3417.0316.1616.7814,858,422
8/10/201117.0017.0416.1516.2015,390,437
8/9/201116.9217.1515.8217.1117,965,535
8/8/201117.2717.5916.5516.5713,688,755
8/5/201118.4218.4817.5617.8712,203,756
8/4/201118.7318.8118.0518.099,095,679
8/3/201118.9018.9918.3118.967,053,839
8/2/201119.3319.4618.8418.856,210,504
8/1/201120.1320.1319.3319.518,989,341
7/29/201119.5020.5819.5019.997,052,133
7/28/201120.1720.3819.9120.055,436,231
7/27/201120.6020.7220.1020.107,264,321
7/26/201121.2721.3120.3820.6412,420,869
7/25/201121.8822.0421.2821.286,014,084
7/22/201122.0822.2721.9622.183,773,783
7/21/201121.9822.2121.8522.045,649,323
7/20/201122.2122.2321.5321.797,230,998
7/19/201121.6022.2521.5122.254,654,126
7/18/201121.5521.6521.1521.383,295,914
Trading Center