$31.05 +0.44 (%) Weyerhaeuser Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
2/24/201430.1930.4330.1830.213,287,009
2/21/201430.4230.4330.1330.182,989,518
2/20/201430.3530.6030.2930.452,719,475
2/19/201430.4030.5930.2530.353,485,104
2/18/201430.4430.5530.3030.512,122,682
2/14/201430.3230.5330.2730.452,175,070
2/13/201430.1130.4530.0830.392,301,804
2/12/201430.2330.3130.0130.282,673,286
2/11/201429.9730.2429.8430.192,543,838
2/10/201429.8430.0329.6030.012,944,207
2/7/201429.6429.9029.3529.883,383,087
2/6/201429.1229.6129.0629.512,923,506
2/5/201429.3229.3328.8429.075,450,690
2/4/201429.4429.6529.2229.413,551,102
2/3/201429.8830.1229.1929.394,851,591
1/31/201429.9330.2729.6629.886,995,696
1/30/201430.7530.8930.5830.772,776,920
1/29/201430.5230.8430.4030.542,868,542
1/28/201430.4631.0530.4530.733,821,639
1/27/201430.2230.6830.1130.334,263,590
1/24/201430.4130.6230.1630.194,907,382
1/23/201430.9031.0630.5330.564,262,858
1/22/201431.1731.3631.0631.112,194,241
1/21/201431.0431.2330.9031.152,417,125
1/17/201431.2331.2530.9030.972,515,728
1/16/201431.0131.3031.0031.172,552,640
1/15/201430.9931.2130.8431.052,083,279
1/14/201430.6931.0830.6230.942,140,825
1/13/201430.9131.0430.4830.582,062,719
1/10/201431.1131.3230.9831.062,137,604
1/9/201430.9831.0530.6731.002,776,039
1/8/201431.0031.0430.5730.824,596,574
1/7/201430.9931.2830.4931.114,501,212
1/6/201431.4131.4330.8031.023,340,883
1/3/201431.1831.5931.1831.341,945,874
1/2/201431.3831.5831.1731.272,749,463
12/31/201331.4231.6031.3031.572,898,768
12/30/201331.3331.4831.2931.431,851,985
12/27/201331.4631.4631.1731.301,508,203
12/26/201331.4531.6031.1931.332,140,168
12/24/201331.3631.5431.2331.281,479,117
12/23/201331.5231.7131.3031.332,971,214
12/20/201331.2431.6231.1831.405,438,000
12/19/201331.1531.4931.0331.274,541,218
12/18/201330.3531.4030.1731.399,472,909
12/17/201330.4930.5329.9430.105,362,375
12/16/201330.1830.6130.0930.614,291,877
12/13/201329.8030.2129.7730.014,182,021
12/12/201329.5429.9029.4329.633,877,613
12/11/201329.9929.9929.2029.303,198,384
12/10/201330.0330.3529.9429.993,572,654
12/9/201329.9630.2729.8230.084,416,720
12/6/201329.6629.9429.4229.822,676,559
12/5/201329.3829.5329.1329.423,641,760
12/4/201329.3429.4429.0129.414,498,162
12/3/201329.5029.6429.3829.493,159,191
12/2/201330.1030.2529.5829.604,219,676
11/29/201330.5030.5929.9230.132,601,647
11/27/201329.8030.6829.7030.593,742,673
11/26/201329.5629.8629.4529.593,183,686
11/25/201329.4429.7329.2529.552,688,315
11/22/201329.5229.6029.2529.563,024,394
11/21/201329.2429.5229.1829.443,701,532
11/20/201329.6229.9429.0829.173,986,986
11/19/201329.6729.7729.5129.612,058,293
11/18/201329.8529.9429.5929.662,609,854
11/15/201329.7729.9029.6529.743,428,063
11/14/201329.4829.9829.4829.864,699,758
11/13/201329.0829.7828.9729.735,184,491
11/12/201329.1129.2228.8229.153,437,966
11/11/201329.1929.3528.9229.112,971,045
11/8/201329.0229.3328.5629.304,818,509
11/7/201329.4729.6429.0629.133,778,260
11/6/201329.7029.7429.3429.373,058,588
11/5/201330.1930.1929.4229.506,536,867
11/4/201330.7430.8030.2230.373,473,341
11/1/201330.4130.5829.9730.343,619,425
10/31/201330.5130.7530.1930.425,022,498
10/30/201330.7831.0230.4330.475,532,000
10/29/201331.2531.2830.7230.953,909,088
10/28/201331.3931.4831.0531.343,988,242
10/25/201331.8832.0030.9231.397,751,853
10/24/201330.4530.5030.1830.304,622,022
10/23/201330.2630.4830.1130.463,841,627
10/22/201329.9930.5129.9330.333,785,518
10/21/201330.0630.6029.7130.096,040,035
10/18/201330.1830.3129.9730.113,318,740
10/17/201329.2530.1329.1830.013,770,689
10/16/201328.9529.4228.8529.403,623,445
10/15/201329.1429.3028.7728.783,239,753
10/14/201329.0529.3428.9129.302,218,773
10/11/201328.7529.3428.7529.342,798,600
10/10/201328.5228.9528.4628.943,820,157
10/9/201328.1928.4728.0128.253,367,535
10/8/201328.5028.6228.1228.124,215,412
10/7/201328.3328.7628.2528.603,193,117
10/4/201328.6928.8828.4428.593,169,565
10/3/201328.9329.0528.3428.773,736,345
10/2/201328.9529.2028.7629.073,023,095
10/1/201328.7229.2328.6229.133,334,224
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center