Weyerhaeuser Company Historical Stock Prices

WY 
$30.69
*  
0.23
0.76%
Get WY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading WY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.66  31.37  30.63  30.69 3,197,167
07/31/2015 30.63 31.37 30.63 30.69 3,197,167
07/30/2015 30.14 30.52 30.04 30.46 3,255,692
07/29/2015 30.03 30.46 29.95 30.3 2,814,512
07/28/2015 30.1 30.18 29.905 30.05 4,155,399
07/27/2015 29.71 30.05 29.632 29.99 5,155,991
07/24/2015 29.98 30.05 29.76 29.77 1,680,210
07/23/2015 30.14 30.157 29.87 30.03 3,029,397
07/22/2015 30.25 30.54 30.12 30.18 2,005,238
07/21/2015 30.5 30.62 30.1227 30.26 2,945,942
07/20/2015 30.44 30.66 30.35 30.54 2,290,658
07/17/2015 30.96 30.96 30.33 30.48 4,894,380
07/16/2015 30.77 31.26 30.735 30.96 4,295,136
07/15/2015 31.22 31.39 31.03 31.21 2,484,922
07/14/2015 31.62 31.67 31.235 31.26 3,056,899
07/13/2015 31.45 31.69 31.29 31.65 3,541,355
07/10/2015 31.46 31.6 31.24 31.29 2,355,017
07/09/2015 31.76 31.86 31.25 31.26 2,457,032
07/08/2015 31.89 31.98 31.44 31.56 2,281,249
07/07/2015 31.81 32.155 31.62 32.06 2,992,236
07/06/2015 31.6 31.89 31.6 31.73 2,423,670
07/02/2015 32.15 32.34 31.78 31.84 2,279,279
07/01/2015 31.53 32.03 31.35 32 2,618,887
06/30/2015 31.68 31.8265 31.46 31.5 3,079,773
06/29/2015 31.97 32.11 31.5 31.53 2,208,469
06/26/2015 31.86 32.29 31.76 32.07 3,134,072
06/25/2015 32.3 32.41 31.84 31.86 2,614,904
06/24/2015 32.31 32.54 32.18 32.25 2,636,759
06/23/2015 32.53 32.57 32.2 32.31 2,124,982
06/22/2015 32.68 32.79 32.44 32.57 2,491,508
06/19/2015 32.7 32.73 32.45 32.57 4,804,594
06/18/2015 32.82 33.05 32.69 32.71 5,711,259
06/17/2015 32.97 33.05 32.52 32.67 6,050,615
06/16/2015 32.1 33.105 32.1 32.96 6,772,021
06/15/2015 31.95 32.24 31.89 32.04 3,111,399
06/12/2015 32.13 32.36 32.01 32.06 1,987,364
06/11/2015 31.92 32.25 31.87 32.17 3,342,279
06/10/2015 31.38 32.005 31.38 31.8 3,188,908
06/09/2015 31.5 31.63 31.21 31.24 2,477,392
06/08/2015 31.48 31.83 31.44 31.51 2,341,028
06/05/2015 31.48 31.89 31.43 31.46 3,557,466
06/04/2015 31.79 31.92 31.64 31.69 12,328,550
06/03/2015 32.17 32.17 31.85 31.85 3,623,510
06/02/2015 32.52 32.62 32.27 32.42 3,605,329
06/01/2015 32.59 32.8 32.381 32.5 3,383,745
05/29/2015 32.94 32.98 32.5 32.56 3,434,487
05/28/2015 33.01 33.06 32.65 32.96 3,565,840
05/27/2015 33.02 33.06 32.74 33 4,648,596
05/26/2015 32.6 33.03 32.41 32.96 5,932,691
05/22/2015 32.48 32.87 32.36 32.73 3,912,648
05/21/2015 32.59 32.71 32.435 32.58 2,693,771
05/20/2015 32.74 32.91 32.59 32.67 3,048,757
05/19/2015 32 32.725 31.97 32.66 4,361,305
05/18/2015 32.32 32.37 32 32.07 2,797,340
05/15/2015 32.62 32.64 32.26 32.34 2,645,619
05/14/2015 32.2 32.67 32.11 32.53 3,338,928
05/13/2015 32.14 32.36 31.99 32.03 3,405,026
05/12/2015 32.24 32.33 31.83 31.95 3,089,486
05/11/2015 32.4 32.53 32.13 32.38 4,593,484
05/08/2015 32.4 32.805 32.4 32.53 4,470,962
05/07/2015 31.24 32.125 31.11 32.04 4,486,357
05/06/2015 31.13 31.32 31.06 31.17 4,116,422
05/05/2015 31.52 31.61 31.07 31.12 3,103,845
05/04/2015 31.95 32.07 31.45 31.59 5,075,532
05/01/2015 31.39 32.145 31.16 32.01 8,116,330
04/30/2015 31.6 31.67 31.25 31.51 4,560,029
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?