Weyerhaeuser Company Historical Stock Prices

WY 
$36.19
*  
0.89
2.52%
Get WY Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading WY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WY Pre-Market
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  35.36  36.375  35.35  36.19 6,474,648
12/19/2014 35.42 36.375 35.35 36.19 6,473,808
12/18/2014 35.28 35.56 35.14 35.3 5,903,796
12/17/2014 34.81 35.25 34.7 35.01 5,149,575
12/16/2014 35.54 35.58 34.68 34.74 5,857,537
12/15/2014 35.9 35.99 35.5 35.59 3,923,068
12/12/2014 35.86 36.39 35.73 35.83 3,139,376
12/11/2014 36.06 36.39 36.01 36.09 2,980,799
12/10/2014 36.18 36.7 36 36.05 4,704,806
12/09/2014 35.69 36.35 35.65 36.15 3,635,144
12/08/2014 35.55 36.17 35.53 36.11 3,754,522
12/05/2014 35.24 35.55 35.0375 35.53 2,673,454
12/04/2014 35.35 35.37 35.06 35.3 2,150,502
12/03/2014 35.38 35.5 35.205 35.43 2,227,374
12/02/2014 35.19 35.44 35.0678 35.36 1,589,502
12/01/2014 35.29 35.45 35.15 35.16 2,619,984
11/28/2014 35.03 35.34 34.99 35.31 1,731,414
11/26/2014 35.35 35.54 34.85 34.92 3,436,560
11/25/2014 34.89 35.29 34.73 35.23 3,459,717
11/24/2014 34.5 34.91 34.47 34.83 2,835,831
11/21/2014 34.42 34.47 34.25 34.35 4,736,740
11/20/2014 34.03 34.285 34 34.18 4,735,208
11/19/2014 34.36 34.44 34.12 34.2 4,017,991
11/18/2014 34.02 34.48 34.01 34.39 2,794,200
11/17/2014 33.9 34.13 33.87 34.03 1,929,360
11/14/2014 33.97 34.12 33.77 33.9 2,878,320
11/13/2014 34.03 34.28 33.89 33.95 1,644,202
11/12/2014 34.25 34.36 33.89 34.03 4,874,638
11/11/2014 34.39 34.51 34.21 34.25 2,212,505
11/10/2014 34.18 34.54 34.17 34.41 2,230,932
11/07/2014 34.18 34.49 34.15 34.3 2,184,218
11/06/2014 34.37 34.48 34.1 34.24 2,922,483
11/05/2014 34.53 34.53 34.19 34.38 3,046,814
11/04/2014 34.29 34.49 34.04 34.46 2,763,383
11/03/2014 33.88 34.39 33.88 34.28 3,013,750
10/31/2014 33.66 34.04 33.03 33.86 4,841,503
10/30/2014 33.06 33.63 32.885 33.54 4,726,632
10/29/2014 33.84 33.85 32.92 33.08 4,234,653
10/28/2014 34.1 34.13 33.74 34.13 2,516,854
10/27/2014 33.86 34.05 33.64 34.03 2,514,290
10/24/2014 33.66 33.945 33.5 33.89 2,678,726
10/23/2014 33.5 33.895 33.43 33.74 2,401,398
10/22/2014 33.7 33.88 33.21 33.27 3,158,475
10/21/2014 33.4 33.95 33.16 33.68 2,371,187
10/20/2014 32.9 33.27 32.77 33.25 3,011,196
10/17/2014 32.66 33.05 32.56 32.99 4,801,357
10/16/2014 31.79 32.67 31.7 32.39 4,335,170
10/15/2014 32.18 32.505 31.61 32.09 4,720,477
10/14/2014 32.32 32.94 32.12 32.5 3,843,361
10/13/2014 32.02 32.6 32.02 32.12 3,470,433
10/10/2014 31.8 32.49 31.7175 32 4,860,842
10/09/2014 32.12 32.31 31.69 31.77 5,709,811
10/08/2014 31.83 32.23 31.81 32.12 6,841,800
10/07/2014 32.12 32.31 31.82 31.83 2,570,617
10/06/2014 32.47 32.69 32.145 32.22 2,691,299
10/03/2014 32.19 32.54 32.11 32.42 2,609,041
10/02/2014 31.79 32.22 31.61 32.06 3,101,814
10/01/2014 31.86 31.98 31.62 31.78 3,906,370
09/30/2014 32.24 32.29 31.86 31.86 3,018,787
09/29/2014 32.1 32.355 31.97 32.25 3,181,444
09/26/2014 31.93 32.345 31.82 32.32 3,235,409
09/25/2014 32.11 32.15 31.85 31.96 2,848,167
09/24/2014 31.64 32.36 31.55 32.17 3,414,353
09/23/2014 31.75 32.01 31.63 31.65 3,816,533
09/22/2014 32.4 32.52 31.85 31.87 4,492,534
09/19/2014 32.74 32.83 32.3374 32.39 4,896,811
09/18/2014 32.89 33.01 32.47 32.63 4,127,789
09/17/2014 33.16 33.38 32.85 32.89 2,928,592
09/16/2014 32.95 33.28 32.9 33.1 4,143,684
09/15/2014 33.07 33.25 32.83 32.93 2,697,277
09/12/2014 33.66 33.66 32.89 33.09 4,702,114
09/11/2014 33.57 33.81 33.53 33.69 1,783,395
09/10/2014 33.78 33.88 33.55 33.73 1,686,872
09/09/2014 33.91 34.04 33.76 33.84 2,389,414
09/08/2014 33.97 34.09 33.91 34 2,507,754
09/05/2014 33.79 34.04 33.79 33.95 4,020,400
09/04/2014 34.09 34.178 33.77 33.9 2,925,550
09/03/2014 34.04 34.15 33.87 33.89 3,485,428
09/02/2014 34 34.125 33.92 33.99 1,858,313
08/29/2014 34.02 34.1 33.87 33.95 2,970,735
08/28/2014 33.98 34.15 33.88 33.95 2,278,956
08/27/2014 34.11 34.33 34 34.14 1,910,242
08/26/2014 34.42 34.6 34.24 34.28 2,686,849
08/25/2014 34.49 34.51 34.32 34.46 1,862,234
08/22/2014 34.29 34.41 34.26 34.28 2,027,542
08/21/2014 34.1 34.42 34.1 34.38 4,236,482
08/20/2014 33.87 34.15 33.78 34.1 3,470,558
08/19/2014 33.47 34.03 33.38 33.97 3,817,737
08/18/2014 33.15 33.42 33.14 33.42 2,766,712
08/15/2014 33.13 33.18 32.83 32.96 2,292,588
08/14/2014 32.61 33.15 32.5 33.06 3,871,449
08/13/2014 32.43 32.47 32.22 32.34 1,438,553
08/12/2014 32.04 32.42 32.01 32.33 2,225,246
08/11/2014 32 32.24 31.94 32.1 2,838,631
08/08/2014 31.6 32 31.43 32 2,506,223
08/07/2014 31.66 31.73 31.47 31.55 1,653,101
08/06/2014 31.27 31.685 31.16 31.61 2,161,242
08/05/2014 31.52 31.71 31.305 31.42 2,677,728
08/04/2014 31.57 31.73 31.34 31.61 2,917,881
08/01/2014 31.89 32 31.09 31.23 5,706,929
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
04/29/2014 29.86 29.93 29.705 29.92 2,845,343
04/28/2014 29.63 29.9 29.47 29.81 3,843,419
04/25/2014 28.85 29.65 28.76 29.52 4,606,639
04/24/2014 28.64 28.8 28.5 28.74 3,558,294
04/23/2014 28.43 28.75 28.18 28.6 4,195,290
04/22/2014 28.2 28.5 28 28.45 3,032,460
04/21/2014 27.9 28.22 27.84 28.2 2,254,331
04/17/2014 27.79 27.95 27.67 27.87 4,481,880
04/16/2014 27.99 28 27.66 27.9 3,417,444
04/15/2014 27.87 27.96 27.48 27.76 3,785,963
04/14/2014 27.91 27.94 27.6 27.89 2,676,399
04/11/2014 28.09 28.21 27.68 27.72 4,001,111
04/10/2014 28.63 28.84 28.09 28.19 3,402,732
04/09/2014 28.58 28.91 28.209 28.67 5,372,461
04/08/2014 28.95 29.16 28.5 28.55 7,066,025
04/07/2014 29.57 29.65 28.99 29.01 4,037,946
04/04/2014 29.8 29.89 29.55 29.6 3,598,467
04/03/2014 29.5 29.8 29.35 29.75 4,277,739
04/02/2014 29.79 29.8 29.44 29.47 3,046,378
04/01/2014 29.24 29.79 29.035 29.79 3,754,630
03/31/2014 29.36 29.48 29.07 29.35 2,350,597
03/28/2014 28.99 29.27 28.93 29.18 2,584,805
03/27/2014 28.97 28.97 28.63 28.84 4,611,483
03/26/2014 29.31 29.3699 28.88 28.89 2,459,755
03/25/2014 29.37 29.47 29.06 29.25 2,475,506
03/24/2014 29.33 29.35 29.1 29.23 2,511,115
03/21/2014 29.47 29.63 29.18 29.29 4,288,152
03/20/2014 29.11 29.28 28.89 29.28 3,591,395
03/19/2014 29.68 29.68 29.01 29.17 4,369,598
03/18/2014 29.37 29.62 29.27 29.61 4,133,461
03/17/2014 29.97 30.02 29.3 29.33 4,801,601
03/14/2014 29.75 30.05 29.75 29.86 3,709,960
03/13/2014 29.68 29.86 29.37 29.78 5,842,592
03/12/2014 29.49 29.75 29.49 29.6 2,549,329
03/11/2014 29.76 29.76 29.48 29.6 2,474,345
03/10/2014 29.79 29.85 29.6 29.67 3,561,453
03/07/2014 30.23 30.28 29.78 29.79 3,322,435
03/06/2014 29.84 30.29 29.84 30.16 2,912,009
03/05/2014 29.59 29.86 29.39 29.82 5,059,277
03/04/2014 29.6 29.64 29.43 29.62 5,296,083
03/03/2014 29.37 29.53 29.19 29.28 4,771,956
02/28/2014 29.55 29.65 29.32 29.51 5,391,570
02/27/2014 29.89 29.98 29.38 29.51 4,603,271
02/26/2014 29.78 30.07 29.7 29.85 3,814,421
02/25/2014 30.22 30.23 29.86 29.92 4,589,022
02/24/2014 30.19 30.43 30.18 30.21 3,287,009
02/21/2014 30.42 30.43 30.13 30.18 2,989,518
02/20/2014 30.35 30.6 30.291 30.45 2,719,475
02/19/2014 30.4 30.59 30.25 30.35 3,485,104
02/18/2014 30.44 30.55 30.3 30.51 2,122,682
02/14/2014 30.32 30.53 30.27 30.45 2,175,070
02/13/2014 30.11 30.45 30.08 30.39 2,301,604
02/12/2014 30.23 30.31 30.01 30.28 2,673,286
02/11/2014 29.97 30.24 29.84 30.19 2,528,164
02/10/2014 29.84 30.03 29.6 30.01 2,944,207
02/07/2014 29.64 29.9 29.35 29.88 3,383,087
02/06/2014 29.12 29.61 29.06 29.51 2,923,506
02/05/2014 29.32 29.33 28.84 29.07 5,450,690
02/04/2014 29.44 29.65 29.22 29.41 3,551,102
02/03/2014 29.88 30.12 29.19 29.39 4,851,591
01/31/2014 29.93 30.27 29.66 29.88 6,995,696
01/30/2014 30.75 30.89 30.58 30.77 2,776,720
01/29/2014 30.52 30.84 30.4 30.54 2,868,542
01/28/2014 30.46 31.05 30.45 30.73 3,821,639
01/27/2014 30.22 30.679 30.11 30.33 4,263,590
01/24/2014 30.41 30.615 30.16 30.19 4,907,282
01/23/2014 30.9 31.06 30.53 30.56 4,261,658
01/22/2014 31.17 31.36 31.06 31.11 2,194,241
01/21/2014 31.04 31.23 30.9 31.15 2,417,125
01/17/2014 31.23 31.25 30.9 30.97 2,515,728
01/16/2014 31.01 31.3 31 31.17 2,552,640
01/15/2014 30.99 31.21 30.84 31.05 2,083,279
01/14/2014 30.69 31.08 30.62 30.94 2,140,825
01/13/2014 30.91 31.04 30.48 30.58 2,062,719
01/10/2014 31.11 31.32 30.98 31.06 2,137,531
01/09/2014 30.98 31.05 30.67 31 2,776,039
01/08/2014 31 31.04 30.5722 30.82 4,590,074
01/07/2014 30.99 31.28 30.49 31.11 4,501,212
01/06/2014 31.41 31.43 30.8 31.02 3,340,574
01/03/2014 31.18 31.59 31.18 31.34 1,945,874
01/02/2014 31.38 31.58 31.167 31.27 2,749,463
12/31/2013 31.42 31.6 31.3 31.57 2,898,768
12/30/2013 31.33 31.48 31.29 31.43 1,851,985
12/27/2013 31.46 31.46 31.17 31.3 1,508,203
12/26/2013 31.45 31.6 31.19 31.33 2,140,168
12/24/2013 31.36 31.54 31.23 31.28 1,479,117
12/23/2013 31.52 31.71 31.3 31.33 2,971,214
12/20/2013 31.24 31.62 31.18 31.4 5,437,900
12/19/2013 31.15 31.4925 31.03 31.27 4,541,194
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?