WEYERHAEUSER $32.48

up +0.51


17/5/2013 07:17 PM  |  NYSE : WY  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

WY historical data

Date Open High Low Close Volume
8/4/2010 17.15 17.61 17.09 17.50 40411
8/3/2010 16.93 17.11 16.66 16.98 35567
8/2/2010 16.68 16.95 16.45 16.91 55564
7/30/2010 16.36 16.49 15.97 16.22 56472
7/29/2010 16.69 16.88 16.33 16.49 58425
7/28/2010 16.96 16.96 16.44 16.59 43552
7/27/2010 17.32 17.32 16.86 16.96 56010
7/26/2010 16.77 17.08 16.57 17.05 61533
7/23/2010 16.10 16.65 16.06 16.63 63996
7/22/2010 15.90 16.22 15.70 16.11 82833
7/21/2010 16.20 16.20 15.32 15.50 122048
7/20/2010 15.76 16.50 15.27 15.94 102190
7/19/2010 40.31 41.85 40.31 41.83 97731
7/16/2010 40.45 40.85 39.76 40.50 80350
7/15/2010 39.87 40.76 39.30 40.64 51780
7/14/2010 40.31 40.31 39.24 39.87 35091
7/13/2010 39.65 41.18 39.42 40.22 65094
7/12/2010 37.93 41.94 37.12 38.86 83220
7/9/2010 35.61 36.00 35.34 35.84 15579
7/8/2010 35.74 35.91 35.04 35.64 16509
7/7/2010 34.48 35.43 34.29 35.41 25677
7/6/2010 35.08 35.16 33.86 34.31 25210
7/2/2010 35.37 35.48 34.19 34.49 18595
7/1/2010 35.06 35.68 34.32 35.14 35700
6/30/2010 35.25 35.84 35.14 35.20 38244
6/29/2010 36.01 36.12 35.15 35.40 39042
6/28/2010 37.17 37.38 36.62 36.82 26685
6/25/2010 37.40 37.56 36.95 37.30 33829
6/24/2010 38.48 38.72 37.24 37.30 46307
6/23/2010 37.93 38.98 37.56 38.81 31825
6/22/2010 39.44 39.84 37.95 38.06 22281
6/21/2010 39.96 40.22 39.23 39.45 30696
6/18/2010 39.63 39.71 39.19 39.25 24600
6/17/2010 40.23 40.24 39.03 39.43 25467
6/16/2010 40.25 40.50 39.71 39.95 26429
6/15/2010 40.75 40.85 40.09 40.75 22823
6/14/2010 41.35 41.77 40.35 40.44 21309
6/11/2010 39.82 41.10 39.82 41.01 19094
6/10/2010 39.72 40.29 39.41 40.20 17253
6/9/2010 40.01 40.27 38.70 38.95 24763
6/8/2010 39.00 39.62 38.41 39.52 25990
6/7/2010 40.14 40.19 38.93 38.98 37043
6/4/2010 41.16 41.44 39.95 40.12 27468
6/3/2010 42.45 42.75 41.48 41.97 15178
6/2/2010 41.66 42.46 41.38 42.45 19550
6/1/2010 41.96 42.80 41.27 41.36 21193
5/28/2010 43.85 43.85 42.27 42.58 21039
5/27/2010 42.66 43.18 42.16 43.14 31603
5/26/2010 42.08 42.83 41.51 41.57 27850
5/25/2010 40.51 41.54 39.85 41.53 35812
5/24/2010 42.80 43.16 41.54 41.67 19631
5/21/2010 40.84 43.14 40.64 42.98 29080
5/20/2010 42.29 43.36 41.94 41.94 35016
5/19/2010 44.06 44.48 42.74 43.90 30690
5/18/2010 46.21 46.97 44.12 44.45 25136
5/17/2010 46.32 46.96 44.67 45.73 20449
5/14/2010 46.56 46.74 45.54 46.09 19351
5/13/2010 48.09 48.23 46.85 47.06 14748
5/12/2010 47.47 48.39 47.31 48.37 17035
5/11/2010 46.91 47.99 46.43 47.15 23354
5/10/2010 47.33 47.69 46.27 47.43 26054
5/7/2010 44.63 46.36 43.96 44.67 35750
5/6/2010 48.72 48.72 42.00 45.41 40810
5/5/2010 48.41 48.90 47.28 47.84 21629
5/4/2010 49.95 49.96 48.16 48.68 22630
5/3/2010 49.53 50.96 49.53 50.76 17553
4/30/2010 50.51 51.19 49.51 49.52 23392
4/29/2010 50.51 51.03 49.83 50.72 28180
4/28/2010 49.19 50.48 49.00 49.30 46609
4/27/2010 52.00 52.00 49.91 50.12 30412
4/26/2010 53.48 53.69 51.97 52.18 26257
4/23/2010 51.92 53.40 51.44 53.30 45454
4/22/2010 50.48 52.01 50.06 51.83 39825
4/21/2010 49.95 51.06 49.78 51.00 28126
4/20/2010 48.65 50.29 48.65 49.80 30997
4/19/2010 47.48 48.31 47.14 48.30 21004
4/16/2010 46.75 48.07 46.75 47.86 27248
4/15/2010 46.86 47.27 46.67 46.89 11432
4/14/2010 46.14 47.33 45.84 47.08 17064
4/13/2010 45.94 46.00 45.65 45.80 16947
4/12/2010 46.31 46.46 45.90 46.14 22948
4/9/2010 46.12 47.28 45.57 47.19 21578
4/8/2010 45.85 45.92 45.33 45.83 17266
4/7/2010 46.19 46.52 45.66 45.97 19366
4/6/2010 46.00 46.43 45.71 46.32 17647
4/5/2010 45.73 46.59 45.60 46.12 11635
4/1/2010 45.57 45.95 45.21 45.60 14378
3/31/2010 45.06 45.54 44.74 45.27 12915
3/30/2010 44.86 45.93 44.86 45.25 14595
3/29/2010 44.48 45.24 44.46 44.88 8764
3/26/2010 44.35 45.08 43.78 44.30 13392
3/25/2010 45.35 45.44 44.10 44.16 11236
3/24/2010 45.13 45.43 44.85 45.00 8857
3/23/2010 45.00 45.32 44.31 45.32 10547
3/22/2010 43.87 45.03 43.58 44.96 8583
3/19/2010 44.77 45.32 44.11 44.37 16988
3/18/2010 45.38 45.49 44.53 44.82 10250
3/17/2010 44.70 45.42 44.59 45.32 11774
3/16/2010 43.59 44.74 43.36 44.64 15801
3/15/2010 43.64 43.72 42.93 43.37 7887
Marketplace
Trading Center