Weyerhaeuser Company Common Stock Historical Stock Prices

WY 
$32.02
*  
0.30
0.93%
Get WY Alerts
*Delayed - data as of Apr. 28, 2016  -  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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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 32.50 32.555 31.90 32.02 4,322,439
04/27/2016 32.33 32.4819 32.02 32.32 2,716,729
04/26/2016 31.96 32.2865 31.93 32.24 3,194,994
04/25/2016 32.19 32.36 31.88 31.89 4,414,663
04/22/2016 31.92 32.36 31.87 32.26 2,988,291
04/21/2016 31.89 32.17 31.75 31.83 5,054,901
04/20/2016 32.03 32.17 31.915 31.92 5,731,478
04/19/2016 32 32.2 31.68 31.98 4,778,820
04/18/2016 31.55 32 31.515 31.99 3,373,737
04/15/2016 31.66 31.81 31.57 31.73 3,845,275
04/14/2016 31.8 31.8801 31.5 31.71 3,231,535
04/13/2016 31.43 31.92 31.37 31.77 4,753,408
04/12/2016 31.29 31.73 31.17 31.45 4,820,463
04/11/2016 31.3 31.7 31.24 31.31 5,225,904
04/08/2016 30.75 31.4 30.75 31.24 4,987,546
04/07/2016 30.62 31.03 30.555 30.79 4,433,238
04/06/2016 30.78 30.99 30.209 30.79 6,111,612
04/05/2016 30.87 31.06 30.71 30.78 5,740,769
04/04/2016 31.11 31.45 30.95 31.19 5,358,937
04/01/2016 30.82 31.29 30.71 31.15 6,152,520
03/31/2016 31 31.33 30.82 30.98 6,834,289
03/30/2016 31.2 31.38 30.93 31.05 4,693,912
03/29/2016 30.57 31.16 30.36 31.03 5,222,342
03/28/2016 30.42 30.81 30.2538 30.62 4,932,901
03/24/2016 30.14 30.39 29.83 30.34 4,490,129
03/23/2016 30.5 30.72 30.24 30.24 4,343,870
03/22/2016 30.02 30.82 30.02 30.59 5,007,957
03/21/2016 30.07 30.55 30.01 30.27 5,290,114
03/18/2016 30.14 30.33 29.86 30.09 8,054,461
03/17/2016 29.49 30.49 29.43 30.08 9,906,771
03/16/2016 29.17 29.62 29.05 29.45 6,348,847
03/15/2016 28.84 29.375 28.68 29.33 7,126,932
03/14/2016 28.53 29.23 28.53 29.08 7,060,611
03/11/2016 28.32 28.795 28.3 28.72 7,007,307
03/10/2016 27.65 28.1 27.55 28.06 6,375,788
03/09/2016 27.72 27.82 27.465 27.57 4,901,368
03/08/2016 27.51 27.83 27.47 27.49 7,071,471
03/07/2016 27.33 27.72 27.27 27.63 7,181,958
03/04/2016 26.92 27.91 26.8627 27.44 7,074,197
03/03/2016 27.31 27.39 27.02 27.26 6,716,641
03/02/2016 26.54 27.09 26.5 27.07 6,321,912
03/01/2016 26.13 26.75 26.09 26.65 7,432,040
02/29/2016 25.58 26.43 25.5 25.98 12,177,870
02/26/2016 25.47 26 25.25 25.59 8,375,522
02/25/2016 25.13 25.435 24.7 25.36 7,478,146
02/24/2016 24 25.369 24 25 13,042,540
02/23/2016 23.57 24.59 23.29 24.25 11,820,770
02/22/2016 23.19 23.67 23.11 23.58 14,404,850
02/19/2016 23.74 23.74 22.66 22.87 23,374,140
02/18/2016 24.18 24.26 23.53 23.84 7,252,445
02/17/2016 23.85 24.439 23.74 24.18 8,919,946
02/16/2016 22.97 24 22.86 23.77 7,086,292
02/12/2016 22.5 22.75 22.35 22.6 6,609,481
02/11/2016 22.35 22.53 22.06 22.22 8,346,812
02/10/2016 23.29 23.49 22.62 22.68 4,809,209
02/09/2016 23.17 23.5201 22.665 23.08 6,016,988
02/08/2016 23.86 23.875 22.93 23.4 7,596,385
02/05/2016 25.6 25.64 23.9 23.99 8,144,600
02/04/2016 25.39 26.035 25.38 25.74 6,348,888
02/03/2016 25.48 25.67 24.76 25.46 4,905,853
02/02/2016 25.92 25.92 25.305 25.33 4,895,080
02/01/2016 25.44 26.22 25.15 26.09 7,993,236
01/29/2016 24.67 25.62 24.62 25.61 10,958,780
01/28/2016 24.73 24.91 24.26 24.42 7,185,938
01/27/2016 24.72 24.91 24.34 24.52 6,402,509
01/26/2016 24.67 24.97 24.5 24.75 4,762,953
01/25/2016 25.3 25.38 24.45 24.51 3,745,660
01/22/2016 25.36 25.63 24.99 25.42 4,667,122
01/21/2016 24.7 25.46 24.51 25 5,425,920
01/20/2016 25.23 25.3 23.73 24.6 10,461,830
01/19/2016 26.23 26.25 25.28 25.47 6,689,370
01/15/2016 25.92 26.165 25.53 25.82 5,296,645
01/14/2016 26.89 26.96 26.37 26.41 5,584,229
01/13/2016 27.12 27.66 26.71 26.75 5,326,883
01/12/2016 27.93 27.94 26.7 27.02 8,018,084
01/11/2016 27.98 28.14 27.51 27.61 5,531,487
01/08/2016 28.23 28.4 27.84 27.9 5,022,781
01/07/2016 28.92 28.95 28.1 28.16 4,917,355
01/06/2016 29.63 29.64 29.1216 29.24 4,843,246
01/05/2016 29.94 30.03 29.625 29.9 2,722,797
01/04/2016 29.51 29.855 29.44 29.83 3,556,643
12/31/2015 30.33 30.34 29.84 29.98 2,302,927
12/30/2015 30.6 30.72 30.32 30.34 1,998,313
12/29/2015 30.83 30.93 30.48 30.61 2,261,379
12/28/2015 30.64 30.68 30.34 30.57 2,360,388
12/24/2015 30.58 30.865 30.475 30.72 1,470,145
12/23/2015 30.27 30.68 30.19 30.62 3,872,293
12/22/2015 29.87 30.32 29.65 30.15 2,981,275
12/21/2015 29.68 29.81 29.265 29.69 3,958,332
12/18/2015 30.38 30.39 29.51 29.51 6,986,190
12/17/2015 30.86 31.01 30.39 30.64 3,945,748
12/16/2015 30.24 30.94 30.07 30.87 3,820,935
12/15/2015 30.22 30.31 29.92 30.1 4,199,582
12/14/2015 30.4 30.61 29.85 30.01 4,741,531
12/11/2015 30.64 30.92 30.33 30.48 3,145,920
12/10/2015 31.21 31.28 30.82 30.93 3,188,682
12/09/2015 31.45 31.79 31.1 31.19 3,791,476
12/08/2015 31.58 31.77 31.43 31.55 2,167,983
12/07/2015 31.95 31.98 31.57 31.77 3,182,281
12/04/2015 31.59 32.15 31.46 32.05 4,882,520
12/03/2015 31.75 31.82 31.205 31.46 3,700,202
12/02/2015 32.1 32.19 31.695 31.76 2,887,342
12/01/2015 32.37 32.715 32 32.14 7,141,088
11/30/2015 32.33 32.5 32.09 32.17 5,013,383
11/27/2015 32.28 32.55 32.24 32.37 1,858,479
11/25/2015 32.15 32.3261 32.05 32.28 3,255,315
11/24/2015 31.78 32.19 31.58 32.17 3,384,803
11/23/2015 32.15 32.3 31.82 31.96 3,426,889
11/20/2015 32.22 32.29 31.98 32.19 4,954,441
11/19/2015 32 32.1 31.715 31.93 5,245,668
11/18/2015 30.85 31.94 30.26 31.93 8,781,405
11/17/2015 30.14 31.12 30 30.75 8,472,326
11/16/2015 29.25 30.235 29.24 30.14 7,608,586
11/13/2015 29.6 29.7 29.12 29.25 5,869,631
11/12/2015 29.72 29.75 29.39 29.39 5,182,855
11/11/2015 29.25 29.95 29.1 29.81 8,244,666
11/10/2015 29.44 29.55 29.19 29.24 7,685,461
11/09/2015 28.76 29.87 28.72 29.5 17,175,360
11/06/2015 30.73 30.905 30.33 30.4 4,238,471
11/05/2015 30.92 31.24 30.76 31.08 3,259,894
11/04/2015 31.13 31.17 30.8 30.92 4,064,147
11/03/2015 30.61 31.49 30.5 31.06 6,502,077
11/02/2015 29.79 30.77 29.44 30.75 6,540,235
10/30/2015 29.17 29.66 29.07 29.33 3,773,687
10/29/2015 29.11 29.32 28.83 29.17 4,075,120
10/28/2015 28.77 29.32 28.74 29.28 4,444,854
10/27/2015 29.12 29.26 28.8003 29.03 3,388,062
10/26/2015 30.06 30.08 29.18 29.28 3,224,101
10/23/2015 30.09 30.3097 29.77 30.03 3,586,536
10/22/2015 29.44 30.07 29.33 30.01 3,496,784
10/21/2015 29.2 29.32 28.98 29.22 2,305,782
10/20/2015 29.2 29.34 28.99 29.14 2,311,345
10/19/2015 29.34 29.49 29.09 29.25 2,233,431
10/16/2015 29.08 29.47 29.04 29.42 4,781,770
10/15/2015 28.88 29 28.53 28.94 3,145,050
10/14/2015 28.88 29.13 28.73 28.77 2,251,340
10/13/2015 28.55 29.12 28.54 28.88 3,022,538
10/12/2015 28.77 29.04 28.62 28.75 2,775,674
10/09/2015 28.74 28.88 28.45 28.85 3,782,866
10/08/2015 28.13 28.6 28.08 28.55 2,719,700
10/07/2015 27.92 28.24 27.92 28.15 3,137,239
10/06/2015 27.96 28.01 27.765 27.83 2,650,369
10/05/2015 27.53 27.98 27.5 27.97 3,286,578
10/02/2015 26.84 27.46 26.73 27.45 2,846,408
10/01/2015 27.62 27.62 26.75 27 3,119,274
09/30/2015 27.29 27.41 27.1139 27.34 2,837,534
09/29/2015 26.85 27.22 26.82 27.06 3,053,727
09/28/2015 27.11 27.19 26.76 26.87 3,079,555
09/25/2015 27.39 27.5 27.06 27.2 3,157,378
09/24/2015 27.42 27.45 27.04 27.25 2,818,252
09/23/2015 27.7 27.74 27.305 27.59 2,631,396
09/22/2015 28.04 28.0901 27.605 27.7 2,683,709
09/21/2015 28.31 28.42 28 28.25 3,907,170
09/18/2015 28.3 28.66 28.14 28.26 5,816,342
09/17/2015 28.43 29.15 28.38 28.62 5,017,903
09/16/2015 27.37 28.57 27.37 28.45 7,176,918
09/15/2015 27.44 27.63 27.01 27.37 3,355,031
09/14/2015 27.37 27.39 27.06 27.18 3,021,718
09/11/2015 27.2 27.37 26.882 27.32 4,272,477
09/10/2015 26.96 27.49 26.91 27.29 4,764,294
09/09/2015 27.66 27.75 26.88 26.91 3,759,991
09/08/2015 27.77 27.77 27.35 27.65 3,443,488
09/04/2015 27.59 27.66 27.2 27.37 3,050,232
09/03/2015 27.91 28.09 27.8 27.9 3,446,006
09/02/2015 27.93 27.95 27.535 27.82 3,333,880
09/01/2015 27.49 27.89 27.31 27.59 5,110,049
08/31/2015 28.18 28.26 27.87 27.94 3,873,216
08/28/2015 28.05 28.41 27.75 28.24 3,658,462
08/27/2015 27.7 28.23 27.405 28 4,381,316
08/26/2015 27.49 27.57 26.84 27.48 10,312,510
08/25/2015 28.66 29.05 26.88 26.9 7,856,122
08/24/2015 29.26 29.42 28.03 28.17 9,552,989
08/21/2015 30.44 30.53 29.96 29.97 4,436,296
08/20/2015 30.74 30.825 30.53 30.58 3,013,738
08/19/2015 31.02 31.19 30.84 30.91 2,576,039
08/18/2015 31.04 31.21 30.855 31.15 2,475,181
08/17/2015 31.14 31.22 30.91 31.08 2,880,154
08/14/2015 31.01 31.21 30.7 31.19 3,993,869
08/13/2015 30.83 31.155 30.69 30.99 5,021,349
08/12/2015 30.65 30.97 30.345 30.95 3,446,200
08/11/2015 30.97 31.03 30.76 30.81 3,317,052
08/10/2015 31.22 31.34 30.93 31.06 3,509,691
08/07/2015 30.61 31.09 30.49 31.06 2,949,161
08/06/2015 30.78 30.88 30.455 30.66 2,754,746
08/05/2015 31.09 31.3 30.79 30.79 3,033,563
08/04/2015 30.82 31.09 30.8 31.07 3,482,703
08/03/2015 30.67 30.86 30.48 30.82 2,655,840
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
04/29/2015 31.97 32.12 31.64 31.73 2,669,024
04/28/2015 32.07 32.33 31.94 32.18 2,874,957
04/27/2015 32.37 32.45 32.08 32.16 3,639,600
*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?