Weyerhaeuser Co $32.38

down -0.19


11/7/2014 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
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
2/15/201124.7625.0124.7025.015,566,194
2/14/201125.1725.2024.6324.835,642,272
2/11/201124.5325.2424.5225.206,214,823
2/10/201124.2324.7524.0624.736,497,409
2/9/201124.2524.3323.9924.325,949,035
2/8/201123.6524.3423.5124.316,787,185
2/7/201122.6223.7322.5823.6113,809,584
2/4/201123.9524.7523.9424.3010,446,920
2/3/201123.5623.6423.2123.586,881,068
2/2/201123.5823.9923.3223.576,472,987
2/1/201123.3424.0022.9423.898,399,173
1/31/201122.7723.2422.7423.185,848,391
1/28/201123.0723.1722.5922.676,964,678
1/27/201122.8723.0322.7223.016,705,891
1/26/201123.0723.1022.6922.8310,081,661
1/25/201122.8123.2922.7323.0010,791,468
1/24/201122.4422.8522.4422.7812,395,617
1/21/201121.8122.5121.7222.4913,320,817
1/20/201121.2921.7221.1721.606,320,087
1/19/201121.6821.7421.1921.317,671,635
1/18/201121.5621.7221.4221.724,812,257
1/14/201121.1821.6521.1021.635,613,586
1/13/201121.6021.6521.3121.346,661,229
1/12/201121.3621.5621.0321.556,652,115
1/11/201120.8521.1620.7821.137,952,369
1/10/201120.4520.8620.2020.8010,398,141
1/7/201120.1920.5820.0020.5711,243,686
1/6/201120.2220.5519.9620.0210,719,984
1/5/201119.5020.2419.4820.168,083,749
1/4/201119.9019.9019.4219.557,736,918
1/3/201119.2119.8319.2119.765,454,248
12/31/201018.9219.0418.8518.932,763,073
12/30/201018.9619.0518.8118.952,242,065
12/29/201018.9019.0218.8119.002,584,464
12/28/201018.7418.9018.6518.842,413,691
12/27/201018.5318.7818.4218.712,367,717
12/23/201018.4818.5818.4218.562,900,791
12/22/201018.5218.5218.3818.446,121,805
12/21/201018.5918.6818.3818.416,091,271
12/20/201018.3518.5218.2018.484,041,808
12/17/201018.0218.3517.9518.168,229,220
12/16/201017.7618.0317.6717.995,021,421
12/15/201017.8918.0017.7417.786,391,062
12/14/201017.9718.0017.8017.924,575,599
12/13/201017.8918.0417.8017.906,458,632
Trading Center