Weyerhaeuser Company Historical Stock Prices

WY 
$32.26
*  
0.32
0.98%
Get WY Alerts
*Delayed - data as of Jul. 21, 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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.47  32.53  32.19  32.26 3,997,464
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
12/18/2013 30.35 31.4 30.17 31.39 9,472,579
12/17/2013 30.46 30.53 29.94 30.1 5,354,875
12/16/2013 30.19 30.61 30.09 30.61 4,291,877
12/13/2013 29.81 30.21 29.77 30.01 4,182,021
12/12/2013 29.54 29.9 29.425 29.63 3,877,613
12/11/2013 29.99 29.99 29.2 29.3 3,198,384
12/10/2013 30.02 30.35 29.94 29.99 3,572,654
12/09/2013 29.96 30.27 29.82 30.08 4,416,720
12/06/2013 29.66 29.94 29.42 29.82 2,676,559
12/05/2013 29.38 29.53 29.13 29.42 3,641,760
12/04/2013 29.34 29.44 29.01 29.41 4,490,780
12/03/2013 29.5 29.64 29.38 29.49 3,159,191
12/02/2013 30.1 30.25 29.58 29.6 4,219,676
11/29/2013 30.5 30.59 29.92 30.13 2,601,647
11/27/2013 29.8 30.68 29.7 30.59 3,742,673
11/26/2013 29.56 29.86 29.4499 29.59 3,183,686
11/25/2013 29.44 29.73 29.25 29.55 2,688,315
11/22/2013 29.52 29.6 29.25 29.56 3,024,394
11/21/2013 29.24 29.52 29.18 29.44 3,701,532
11/20/2013 29.62 29.94 29.08 29.17 3,986,986
11/19/2013 29.67 29.77 29.51 29.61 2,058,293
11/18/2013 29.85 29.94 29.59 29.66 2,609,854
11/15/2013 29.77 29.9 29.645 29.74 3,427,093
11/14/2013 29.48 29.975 29.48 29.86 4,699,658
11/13/2013 29.08 29.78 28.9701 29.73 5,184,491
11/12/2013 29.11 29.22 28.815 29.15 3,437,966
11/11/2013 29.19 29.35 28.92 29.11 2,971,045
11/08/2013 29.02 29.33 28.56 29.3 4,818,509
11/07/2013 29.47 29.64 29.06 29.13 3,777,960
11/06/2013 29.7 29.74 29.34 29.37 3,058,388
11/05/2013 30.19 30.19 29.42 29.5 6,536,867
11/04/2013 30.74 30.8 30.215 30.37 3,473,141
11/01/2013 30.41 30.58 29.97 30.34 3,619,425
10/31/2013 30.51 30.75 30.19 30.415 5,022,498
10/30/2013 30.78 31.02 30.43 30.47 5,532,000
10/29/2013 31.25 31.28 30.72 30.95 3,908,988
10/28/2013 31.39 31.48 31.05 31.34 3,988,142
10/25/2013 31.88 32 30.915 31.39 7,751,853
10/24/2013 30.45 30.5 30.18 30.3 4,620,284
10/23/2013 30.26 30.48 30.11 30.46 3,839,764
10/22/2013 29.99 30.51 29.93 30.33 3,784,918
10/21/2013 30.06 30.6 29.71 30.09 6,038,785
10/18/2013 30.18 30.31 29.97 30.11 3,318,740
10/17/2013 29.25 30.13 29.18 30.01 3,770,038
10/16/2013 28.95 29.42 28.85 29.4 3,616,858
10/15/2013 29.14 29.295 28.77 28.78 3,239,753
10/14/2013 29.05 29.34 28.91 29.3 2,218,573
10/11/2013 28.75 29.34 28.75 29.34 2,798,600
10/10/2013 28.52 28.95 28.46 28.94 3,820,157
10/09/2013 28.19 28.47 28.01 28.25 3,367,535
10/08/2013 28.5 28.62 28.12 28.12 4,215,412
10/07/2013 28.33 28.76 28.25 28.6 3,193,117
10/04/2013 28.69 28.88 28.44 28.59 3,169,565
10/03/2013 28.93 29.05 28.34 28.77 3,736,345
10/02/2013 28.95 29.2 28.76 29.07 3,023,095
10/01/2013 28.72 29.23 28.62 29.13 3,334,224
09/30/2013 28.66 28.83 28.42 28.63 3,782,749
09/27/2013 28.66 28.99 28.555 28.93 3,005,327
09/26/2013 28.62 28.96 28.57 28.82 3,174,072
09/25/2013 28.44 28.74 28.34 28.53 3,691,238
09/24/2013 28.34 28.79 28.22 28.35 4,715,028
09/23/2013 28.67 28.82 28.17 28.26 4,364,496
09/20/2013 29.25 29.34 28.69 28.81 5,039,631
09/19/2013 29.28 29.64 29.16 29.27 5,100,064
09/18/2013 28.48 29.29 28.13 29.29 6,018,103
09/17/2013 28.82 28.94 28.52 28.58 2,612,868
09/16/2013 28.95 29.17 28.58 28.77 3,344,254
09/13/2013 28.36 28.52 28.22 28.39 2,707,842
09/12/2013 28.51 28.62 28.16 28.32 3,211,012
09/11/2013 28.67 28.73 28.21 28.43 4,316,602
09/10/2013 29.06 29.09 28.48 28.78 4,577,741
09/09/2013 28.57 29.1 28.33 28.95 6,186,109
09/06/2013 28.05 28.74 27.77 28.51 8,061,482
09/05/2013 27.44 27.87 27.35 27.76 5,957,205
09/04/2013 27.06 27.3225 26.97 27.1 4,141,664
09/03/2013 27.57 27.6 26.91 27.1 4,087,184
08/30/2013 27.7 27.71 27.28 27.38 4,446,177
08/29/2013 27.58 27.98 27.51 27.72 3,331,919
08/28/2013 27.1 27.9 26.9746 27.66 4,793,557
08/27/2013 27.66 27.81 27.32 27.33 4,021,804
08/26/2013 27.91 28.25 27.72 27.96 3,467,902
08/23/2013 27.53 27.82 27.3245 27.81 3,540,931
08/22/2013 27.47 27.53 27.21 27.48 3,537,270
08/21/2013 27.42 27.67 26.99 27.32 3,821,043
08/20/2013 26.91 27.53 26.88 27.35 5,669,079
08/19/2013 27 27.085 26.64 26.65 3,451,906
08/16/2013 27.09 27.525 26.95 27.06 5,440,308
08/15/2013 27.21 27.46 26.81 27.17 6,707,193
08/14/2013 27.47 28.22 27.28 27.79 6,994,133
08/13/2013 27.41 27.44 26.8 26.99 4,520,799
08/12/2013 27.68 27.73 27.26 27.32 3,569,321
08/09/2013 27.3 27.84 27.25 27.81 4,598,309
08/08/2013 27.66 27.72 27.27 27.32 5,406,547
08/07/2013 28.03 28.09 27.58 27.6 3,403,474
08/06/2013 28.15 28.43 28.1 28.18 3,780,033
08/05/2013 27.98 28.31 27.91 28.16 3,852,659
08/02/2013 28.24 28.32 27.93 27.98 4,443,178
08/01/2013 28.55 28.78 28.25 28.31 4,558,906
07/31/2013 28.2 28.89 27.89 28.4 6,216,694
07/30/2013 28 28.35 28 28.22 4,982,570
07/29/2013 28.28 28.39 27.57 27.99 7,941,723
07/26/2013 29.36 29.56 28.375 28.8 5,595,179
07/25/2013 28.77 29.15 28.52 29.14 5,324,900
07/24/2013 29.38 29.42 28.645 28.86 4,107,567
07/23/2013 29.61 29.64 29.31 29.33 3,510,052
07/22/2013 29.85 29.86 29.43 29.5 3,311,888
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?