WY - Weyerhaeuser Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201736.1136.3036.0836.1936.191,269,400
Nov 21, 201736.2036.2736.0036.1136.112,825,100
Nov 20, 201736.3436.5236.0936.1136.112,673,200
Nov 17, 201736.3536.6236.2836.2836.282,399,500
Nov 16, 201736.6436.9236.3536.5536.552,930,500
Nov 15, 201736.0536.6835.9136.5536.554,002,400
Nov 14, 201735.7536.2535.5536.2036.202,370,100
Nov 13, 201736.1236.4735.9035.9635.962,375,800
Nov 10, 201736.2036.4836.0936.1436.143,026,400
Nov 09, 201736.2736.3435.9336.2736.271,885,900
Nov 08, 201735.9436.4835.9136.4136.414,025,900
Nov 07, 201735.6935.9935.6535.9935.992,294,000
Nov 06, 201735.6735.7735.4935.6635.662,209,800
Nov 03, 201735.4635.8635.3135.7135.712,431,400
Nov 02, 201735.9436.3035.5035.6135.614,953,500
Nov 01, 201736.0036.3035.6935.8135.813,465,400
Oct 31, 201735.6336.0035.5335.9135.913,378,300
Oct 30, 201735.6135.6935.3835.6135.612,956,200
Oct 27, 201734.7835.8934.7635.5135.514,281,700
Oct 26, 201734.8535.1234.7334.8834.883,212,800
Oct 25, 201734.7434.8134.4534.6834.682,256,900
Oct 24, 201734.9235.0034.6934.8734.872,548,500
Oct 23, 201735.4035.4834.8234.8234.822,690,400
Oct 20, 201735.2935.4735.1535.2835.282,216,200
Oct 19, 201735.1535.2634.9035.1835.182,490,400
Oct 18, 201735.0335.3834.9935.2335.232,933,400
Oct 17, 201734.9535.0634.8235.0335.031,649,500
Oct 16, 201734.8735.1734.7435.0235.023,119,500
Oct 13, 201734.6635.0034.4934.9034.902,423,700
Oct 12, 201734.3234.6534.1434.5934.591,901,200
Oct 11, 201734.3534.4934.2934.3934.391,699,700
Oct 10, 201734.1934.4334.0834.3234.322,044,100
Oct 09, 201734.1634.2933.9334.1234.121,627,800
Oct 06, 201734.1034.2033.9234.2034.201,700,000
Oct 05, 201734.3434.4934.1234.2234.222,688,800
Oct 04, 201734.0734.3434.0734.3234.321,302,700
Oct 03, 201734.1134.3034.0534.1234.121,446,700
Oct 02, 201734.0634.2833.9934.1234.121,951,200
Sep 29, 201734.0034.2033.8734.0334.032,804,700
Sep 28, 201733.7234.0533.6234.0134.011,614,900
Sep 27, 201733.7233.8333.4233.8033.802,103,900
Sep 26, 201733.8033.8833.6733.7233.722,486,500
Sep 25, 201733.5733.8933.5133.8133.812,662,900
Sep 22, 201733.4333.6533.2833.5833.582,535,100
Sep 21, 201733.3933.6033.0533.4233.423,213,200
Sep 20, 201733.4333.7033.3233.4033.402,355,300
Sep 19, 201733.3933.4533.1833.2833.282,810,800
Sep 18, 201732.9333.4432.9333.3733.373,764,400
Sep 15, 201733.0433.1132.8532.9932.994,022,400
Sep 14, 201733.0433.2032.9133.0633.061,938,200
Sep 13, 201733.2233.3332.9733.1033.108,490,800
Sep 12, 201733.4033.4032.7333.2433.242,915,300
Sep 11, 201733.8433.8633.0233.3333.333,575,700
Sep 08, 201733.1933.7333.1333.5833.584,372,400
Sep 07, 201733.1333.4133.0833.1533.153,429,400
Sep 07, 20170.31 Dividend
Sep 06, 201732.6333.3932.5233.2332.925,037,500
Sep 05, 201732.1132.4531.8332.3032.003,276,800
Sep 01, 201732.7032.7032.0332.0731.772,568,100
Aug 31, 201732.0432.7231.9032.6132.314,681,800
Aug 30, 201731.4931.7831.3531.7531.452,417,400
Aug 29, 201731.7532.0031.4931.5231.233,129,300
Aug 28, 201731.7931.8931.5431.7731.471,968,300
Aug 25, 201731.5631.9831.5131.7031.402,943,600
Aug 24, 201731.3931.9931.2931.3831.091,533,400
Aug 23, 201731.2731.5031.2031.3631.071,384,100
Aug 22, 201731.5031.7731.2931.3831.092,174,600
Aug 21, 201731.2231.5231.1631.4831.192,167,800
Aug 18, 201731.1931.3930.9531.1730.882,798,100
Aug 17, 201731.8832.0331.2731.2830.993,254,000
Aug 16, 201732.1032.2331.8731.9131.612,007,300
Aug 15, 201732.2732.3331.7331.9431.642,388,900
Aug 14, 201732.1632.5132.0832.2431.942,940,300
Aug 11, 201732.0732.3632.0032.2231.922,027,600
Aug 10, 201732.3632.4132.0632.1231.821,933,600
Aug 09, 201732.4132.6232.2132.4332.131,691,000
Aug 08, 201732.6332.7232.3532.4632.161,870,200
Aug 07, 201732.7932.8232.5632.7232.411,515,900
Aug 04, 201732.9032.9532.6732.7832.471,894,400
Aug 03, 201732.3232.9432.2632.8632.552,745,500
Aug 02, 201733.1333.2532.2532.3732.073,138,900
Aug 01, 201733.0833.2932.9333.2232.913,247,700
Jul 31, 201732.8033.0532.6933.0232.717,513,900
Jul 28, 201734.2634.2632.8532.9432.634,462,400
Jul 27, 201733.9134.3533.6434.2333.914,104,500
Jul 26, 201734.1434.2333.8333.9233.602,672,700
Jul 25, 201734.2634.2633.8734.1233.802,503,600
Jul 24, 201734.4334.4534.0634.1333.812,797,600
Jul 21, 201733.9434.4633.9134.4334.112,871,700
Jul 20, 201733.8834.3433.8434.0033.683,669,400
Jul 19, 201733.1933.8533.1933.8233.502,274,100
Jul 18, 201733.3233.4433.0233.0832.772,017,500
Jul 17, 201733.2133.4533.0333.4033.091,776,900
Jul 14, 201732.7233.2332.6633.1532.842,290,400
Jul 13, 201732.9933.0532.5832.7232.412,681,100
Jul 12, 201732.6133.0332.6132.9332.623,744,000
Jul 11, 201732.2532.5732.2132.5132.214,173,700
Jul 10, 201731.8332.3331.8032.2231.923,885,800
Jul 07, 201732.0332.2831.9132.0131.713,123,700
Jul 06, 201733.0533.1032.0332.0631.7612,248,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...