Weyerhaeuser Company Historical Stock Prices

WY 
$31.32
*  
0.50
1.57%
Get WY Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.75  31.80  31.30  31.32 5,407,220
07/31/2014 31.73 31.8 31.3 31.32 5,406,976
07/30/2014 32.09 32.21 31.62 31.82 3,783,978
07/29/2014 32.27 32.28 31.945 31.96 3,622,042
07/28/2014 31.94 32.3 31.85 32.27 4,850,250
07/25/2014 31.93 32.1 31.84 31.92 2,034,080
07/24/2014 32.18 32.26 31.95 32.05 3,085,761
07/23/2014 32.28 32.38 32.09 32.12 3,078,266
07/22/2014 32.47 32.53 32.27 32.27 3,673,363
07/21/2014 32.52 32.53 32.19 32.26 3,997,464
07/18/2014 32.33 32.63 32.25 32.58 6,425,663
07/17/2014 32.25 32.58 32.17 32.25 7,772,719
07/16/2014 32.43 32.5 32.19 32.42 6,652,204
07/15/2014 32.41 32.63 32.28 32.29 9,120,585
07/14/2014 32.39 32.45 32.17 32.24 9,145,196
07/11/2014 32.57 32.72 32.16 32.38 9,855,956
07/10/2014 32.81 33 32.54 32.57 11,816,280
07/09/2014 33.36 33.48 33.05 33.1 8,624,587
07/08/2014 33.23 33.6 33.04 33.35 11,892,140
07/07/2014 33.09 33.23 32.85 33.18 11,445,590
07/03/2014 32.79 33.75 32.64 33.22 57,594,700
07/02/2014 32.67 33.15 32.55 32.9 13,178,120
07/01/2014 33.07 33.09 32.4 32.45 22,728,460
06/30/2014 32.71 33.255 32.483 33.09 21,265,270
06/27/2014 32.66 32.87 32.201 32.58 27,737,530
06/26/2014 32.33 32.75 32.31 32.7 17,516,290
06/25/2014 32.13 32.36 31.777 32.32 18,844,840
06/24/2014 31.15 32.4 31.15 32.17 15,597,510
06/23/2014 31.08 31.41 31.01 31.23 7,839,185
06/20/2014 30.83 31.12 30.63 31.08 7,489,666
06/19/2014 30.82 30.94 30.71 30.87 4,391,458
06/18/2014 30.91 30.94 30.525 30.86 5,437,412
06/17/2014 30.77 30.95 30.71 30.93 3,608,115
06/16/2014 30.76 30.875 30.5 30.86 6,107,375
06/13/2014 30.9 30.95 30.59 30.84 3,508,468
06/12/2014 31.01 31.07 30.765 30.89 6,727,072
06/11/2014 31.1 31.205 30.88 31.14 8,965,506
06/10/2014 31.25 31.4 31.11 31.24 7,179,721
06/09/2014 31.32 31.47 31.2 31.32 7,107,886
06/06/2014 31.34 31.585 31.3 31.34 10,570,760
06/05/2014 30.97 31.35 30.835 31.29 16,633,310
06/04/2014 31.03 31.06 30.71 30.98 12,129,220
06/03/2014 31.27 31.32 30.97 31.08 6,597,738
06/02/2014 31.46 31.5 31.36 31.45 3,485,170
05/30/2014 31.23 31.46 31.1702 31.42 3,973,685
05/29/2014 31.19 31.48 31.07 31.27 6,095,492
05/28/2014 30.9 31.195 30.71 31.11 5,376,515
05/27/2014 30.87 31.11 30.755 30.9 6,101,991
05/23/2014 30.4 30.97 30.15 30.87 11,135,710
05/22/2014 30.23 30.53 30.12 30.35 22,033,720
05/21/2014 29.96 30.3 29.92 30.25 3,153,646
05/20/2014 30.08 30.24 29.76 29.89 2,270,860
05/19/2014 30.3 30.33 30.03 30.21 2,628,582
05/16/2014 30.11 30.45 30.08 30.31 2,831,668
05/15/2014 30.44 30.45 29.83 30.07 2,330,742
05/14/2014 30.36 30.74 30.25 30.48 3,700,776
05/13/2014 30.48 30.69 30.25 30.28 2,664,105
05/12/2014 30.44 30.55 30.28 30.33 2,256,488
05/09/2014 30.16 30.34 29.9737 30.3 2,570,190
05/08/2014 30.35 30.6 30.07 30.17 2,930,532
05/07/2014 30.12 30.44 30.01 30.42 2,500,329
05/06/2014 30.19 30.38 29.98 30.26 3,828,107
05/05/2014 29.85 30.29 29.82 30.26 3,228,481
05/02/2014 29.87 30.14 29.78 29.94 2,722,414
05/01/2014 29.76 29.95 29.5401 29.93 3,442,307
04/30/2014 29.889 30 29.71 29.85 3,385,910
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?