$34.92 -0.31 (%) Weyerhaeuser Co - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WY historical data

Date Open High Low Close Volume
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
7/15/201121.6821.7921.4621.653,657,489
7/14/201122.0922.1421.5121.563,624,122
7/13/201122.0022.4121.8422.004,596,121
7/12/201121.6622.0721.6521.893,616,544
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
Trading Center