WY - Weyerhaeuser Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201927.1527.3927.1127.2327.232,137,500
Oct 14, 201927.0827.2426.9427.1727.171,531,100
Oct 11, 201926.9227.4926.9127.1327.133,730,000
Oct 10, 201926.5726.8126.5126.6626.662,487,900
Oct 09, 201926.5226.7726.5026.6226.622,240,200
Oct 08, 201926.9026.9026.2426.3626.362,821,500
Oct 07, 201926.9527.1626.7827.0127.012,279,600
Oct 04, 201926.9427.1126.8127.0227.022,810,600
Oct 03, 201926.6926.9526.3526.9426.942,960,600
Oct 02, 201927.2127.2126.5126.7326.733,580,300
Oct 01, 201927.7027.9227.2427.2527.252,639,500
Sep 30, 201927.8827.9827.6427.7027.702,462,800
Sep 27, 201928.0028.0727.5927.7927.792,337,800
Sep 26, 201927.9128.0527.6727.9027.901,755,700
Sep 25, 201927.5427.9227.5427.8427.842,593,100
Sep 24, 201927.6927.7627.3927.5527.553,000,900
Sep 23, 201927.4127.8727.3727.6227.623,083,000
Sep 20, 201927.8927.9627.4827.6427.644,954,800
Sep 19, 201927.8128.0227.6627.7927.792,261,600
Sep 18, 201927.8627.9427.6427.8227.823,159,900
Sep 17, 201927.8127.8527.4027.8327.832,041,200
Sep 16, 201927.2727.6227.1327.5927.593,182,800
Sep 13, 201927.9228.0627.3527.4127.414,078,600
Sep 12, 201928.1328.2127.7227.8727.873,343,600
Sep 11, 201927.2828.0027.2627.9927.993,965,300
Sep 10, 201926.8327.4226.8127.3427.343,101,500
Sep 09, 201926.7126.9426.6426.8826.883,960,600
Sep 06, 201926.6026.8326.5226.7126.714,290,900
Sep 05, 201926.4826.7926.4026.5926.593,739,900
Sep 05, 20190.34 Dividend
Sep 04, 201926.5426.7226.4726.6226.283,061,400
Sep 03, 201926.1926.4226.0326.4026.062,833,800
Aug 30, 201926.1526.5026.0626.3125.974,557,900
Aug 29, 201925.8526.3225.7826.1125.782,982,500
Aug 28, 201925.0125.6624.9825.6525.324,236,000
Aug 27, 201925.6425.7125.0325.0524.733,278,400
Aug 26, 201925.2525.4525.0925.4525.122,518,000
Aug 23, 201925.5425.9225.0325.1224.804,285,200
Aug 22, 201925.5825.7225.3325.6425.312,374,900
Aug 21, 201925.2625.5525.1025.5025.172,687,900
Aug 20, 201925.1925.2124.9325.0324.712,583,000
Aug 19, 201925.3325.3525.0325.1824.863,058,900
Aug 16, 201924.8425.2624.8125.1624.842,966,800
Aug 15, 201924.5224.8524.3924.7824.462,657,400
Aug 14, 201924.8924.9324.4724.5024.193,057,200
Aug 13, 201924.7025.2624.5725.0924.772,918,300
Aug 12, 201924.7925.0824.5624.7124.392,651,800
Aug 09, 201925.0425.1324.5424.7424.423,535,800
Aug 08, 201924.6825.1524.4325.1424.823,244,900
Aug 07, 201924.1124.7524.0224.6824.363,418,200
Aug 06, 201924.5524.6724.0924.3624.054,823,900
Aug 05, 201924.6224.8424.2524.4724.164,347,900
Aug 02, 201925.0025.2924.8825.1024.784,680,600
Aug 01, 201925.3525.6024.9825.0324.717,103,000
Jul 31, 201926.0226.1025.2625.4125.093,692,200
Jul 30, 201925.6226.1425.4026.0925.762,874,100
Jul 29, 201926.2626.4325.0925.8425.514,432,600
Jul 26, 201925.4526.4025.3126.2125.884,950,600
Jul 25, 201925.6025.6225.0125.0724.754,246,200
Jul 24, 201925.3325.5825.2225.5425.212,503,700
Jul 23, 201925.1625.4725.1625.3725.052,571,400
Jul 22, 201925.1525.2825.0125.1424.821,643,800
Jul 19, 201925.1125.4125.0625.0924.773,064,000
Jul 18, 201925.2625.3024.9425.1024.783,041,100
Jul 17, 201925.6625.7725.1325.3024.983,497,700
Jul 16, 201925.4725.8625.3425.7425.413,419,300
Jul 15, 201925.5425.6325.3625.5425.212,265,400
Jul 12, 201925.7825.8425.3925.5425.212,894,100
Jul 11, 201926.2726.3225.6125.8125.483,151,700
Jul 10, 201926.5026.5026.1926.3125.973,195,200
Jul 09, 201926.2826.4026.0626.2925.952,955,000
Jul 08, 201926.5526.6326.3426.4326.093,638,900
Jul 05, 201926.6226.6726.2726.6126.272,865,000
Jul 03, 201926.7026.8826.5326.8526.511,897,800
Jul 02, 201926.3726.5526.2226.5226.183,779,400
Jul 01, 201926.5026.6726.0626.4026.065,151,000
Jun 28, 201925.9526.4625.9526.3426.005,349,400
Jun 27, 201925.5926.1625.5925.9725.644,521,900
Jun 26, 201925.6125.7425.2725.4525.126,478,500
Jun 25, 201925.7126.0425.5625.5625.236,399,800
Jun 24, 201926.0926.2225.7325.8325.506,334,300
Jun 21, 201926.5426.5525.8226.1525.829,537,000
Jun 20, 201926.2426.6326.1526.5626.227,183,800
Jun 19, 201926.0126.1825.8426.0625.736,373,100
Jun 18, 201925.7726.3625.7725.9825.655,797,100
Jun 17, 201925.6825.9325.5325.6725.345,095,200
Jun 14, 201925.4126.1625.3625.7125.386,294,400
Jun 13, 201925.0525.4924.9725.2824.965,326,400
Jun 12, 201924.4525.1424.3625.0624.745,125,300
Jun 11, 201924.3524.6724.1724.4724.164,968,300
Jun 10, 201923.9224.4423.9224.1123.807,680,900
Jun 07, 201923.2023.8822.9523.7923.499,135,500
Jun 06, 201923.0723.2622.8523.1022.807,765,200
Jun 06, 20190.34 Dividend
Jun 05, 201923.5823.6223.1223.3422.715,791,100
Jun 04, 201923.0523.4422.7923.4222.7811,695,500
Jun 03, 201922.8223.0222.7522.9022.285,567,900
May 31, 201922.4522.9622.3522.8022.186,454,900
May 30, 201922.5422.6622.3522.5221.918,682,100
May 29, 201922.4922.7822.4522.5721.966,041,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...