Weyerhaeuser Co $33.10

up +0.17


16/9/2014 04:03 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
7/11/201121.8121.9621.5221.723,372,572
7/8/201122.2522.3221.8522.103,528,636
7/7/201122.4122.6222.3222.573,983,182
7/6/201122.0122.2021.9022.193,961,278
7/5/201122.1722.3022.0522.153,630,764
7/1/201121.8122.3021.7422.293,927,078
6/30/201121.2921.9921.1421.865,477,134
6/29/201120.9621.3320.7821.224,155,437
6/28/201120.7720.9020.6320.903,260,218
6/27/201120.4720.9320.3320.633,887,337
6/24/201120.8920.9920.3020.336,874,615
6/23/201120.7020.8920.3820.834,216,157
6/22/201121.0221.4120.9921.025,239,461
6/21/201120.6221.1720.4321.145,058,583
6/20/201120.2720.5820.2720.344,101,972
6/17/201120.4420.6420.2520.336,250,606
6/16/201119.9520.3719.8820.246,174,624
6/15/201120.4220.4519.9820.015,515,357
6/14/201120.3220.8920.3220.605,315,596
6/13/201120.4420.6320.0420.095,291,098
6/10/201121.0021.0420.3820.405,282,328
6/9/201121.1721.2520.9921.043,945,005
6/8/201121.4021.4221.0921.125,404,104
6/7/201121.1521.9921.1421.5310,170,023
6/6/201120.9121.0420.4920.504,086,240
6/3/201120.5220.9220.5020.774,925,497
6/2/201120.8021.1320.7220.825,517,848
6/1/201121.4621.5420.7220.726,293,607
5/31/201121.0421.5520.9721.545,902,929
5/27/201121.4121.4920.7520.8711,351,158
5/26/201121.6922.1121.5922.073,787,304
5/25/201121.4021.9321.3821.803,748,403
5/24/201121.4521.6221.3621.533,630,363
5/23/201121.4521.5521.2821.353,326,594
5/20/201121.7521.9721.4721.764,465,600
5/19/201122.2322.3721.6621.834,650,590
5/18/201121.5722.2421.4922.215,535,779
5/17/201121.9922.0821.4221.504,935,683
5/16/201121.8822.5521.7522.134,583,832
5/13/201122.0922.1321.8521.913,240,697
5/12/201121.9022.1921.7022.023,732,956
5/11/201122.3822.4621.9722.034,276,268
5/10/201122.3922.6322.2622.583,681,390
5/9/201122.0622.3722.0022.332,660,321
5/6/201122.4322.5022.0022.093,670,712
5/5/201121.9522.4621.9022.104,577,626
5/4/201122.5622.5622.0122.124,079,763
5/3/201122.5422.7522.1522.505,434,003
5/2/201123.0423.1322.4622.605,699,993
4/29/201123.9123.9122.4823.0110,823,578
4/28/201123.5924.0123.5423.995,902,932
4/27/201123.2723.8323.2023.695,606,029
4/26/201122.6923.2022.6123.184,265,369
4/25/201122.5822.6722.4722.592,295,032
4/21/201122.6922.7222.3222.632,821,058
4/20/201122.6422.7322.3422.624,071,648
4/19/201121.9922.3421.8722.245,192,488
4/18/201122.3922.4121.7221.987,049,660
4/15/201122.9022.9022.4722.694,824,752
4/14/201122.3422.5322.1522.494,171,287
4/13/201122.7522.7522.1222.434,969,075
4/12/201122.8322.9122.0022.569,076,785
4/11/201123.7023.8823.0623.106,885,853
4/8/201124.7924.8923.4023.619,664,142
4/7/201124.0224.1823.6724.105,917,081
4/6/201124.7224.7523.9624.125,142,417
4/5/201124.8224.9224.6024.643,718,290
4/4/201125.2425.2524.9124.963,056,612
4/1/201124.8225.1924.8225.144,902,041
3/31/201124.5024.8624.4724.603,925,700
3/30/201124.7424.8024.5424.623,937,751
3/29/201124.3824.6624.2124.633,302,641
3/28/201124.2924.4724.0824.424,005,187
3/25/201124.3724.5224.1224.225,439,157
3/24/201124.6924.8424.2224.336,025,532
3/23/201124.5124.7824.2924.505,751,800
3/22/201125.1525.1524.4024.494,627,082
3/21/201124.7425.0824.5225.064,377,223
3/18/201124.7824.9524.3424.3912,375,599
3/17/201124.5624.6323.9924.324,647,263
3/16/201124.6824.7323.9823.986,813,391
3/15/201124.0724.9123.8624.708,424,301
3/14/201124.7524.9224.2624.798,812,302
3/11/201123.0324.5323.0224.3811,130,378
3/10/201123.3023.3022.8622.954,175,750
3/9/201123.3723.6023.1223.604,742,468
3/8/201123.3823.5823.1323.387,561,394
3/7/201123.8523.9623.1523.344,771,453
3/4/201124.0424.1523.3723.574,068,096
3/3/201123.8524.2123.7524.114,849,431
3/2/201123.3523.8623.2523.543,490,751
3/1/201124.5524.5723.3023.366,546,154
2/28/201124.2524.4824.0624.414,101,780
2/25/201124.0324.2323.9524.204,255,531
2/24/201123.4824.0623.2523.957,307,059
2/23/201124.0224.3323.2023.579,164,922
2/22/201124.4624.7223.9424.0412,102,542
2/18/201125.2225.2424.9625.165,551,394
2/17/201125.0425.3325.0025.166,179,468
2/16/201125.0325.2525.0025.098,201,112
Trading Center