31.88 Down -0.17 -0.53%
Find prices for:
WEYERHAEUSER COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 32.63 32.25 32.33 32.58 6,425,663
07/11/2014 32.72 32.16 32.57 32.38 9,855,992
07/03/2014 33.75 32.64 32.79 33.22 57,594,697
06/27/2014 32.87 32.2 32.66 32.58 27,737,931
06/20/2014 31.12 30.63 30.83 31.08 7,489,666
06/13/2014 30.95 30.59 30.9 30.84 3,508,468
06/06/2014 31.59 31.3 31.34 31.34 10,570,858
05/30/2014 31.46 31.17 31.23 31.42 3,973,685
05/30/2014 0.22 Ex-dividend
05/23/2014 30.97 30.15 30.4 30.87 11,135,709
05/16/2014 30.45 30.08 30.11 30.31 2,831,668
05/09/2014 30.34 29.97 30.16 30.3 2,570,190
05/02/2014 30.14 29.78 29.87 29.94 2,722,414
04/25/2014 29.65 28.76 28.85 29.52 4,606,689
04/17/2014 27.95 27.67 27.79 27.87 4,481,880
04/11/2014 28.21 27.68 28.09 27.72 4,001,211
04/04/2014 29.89 29.55 29.8 29.6 3,598,967
03/28/2014 29.27 28.93 28.99 29.18 2,596,806
03/21/2014 29.63 29.18 29.47 29.29 4,288,152
03/14/2014 30.05 29.75 29.75 29.86 3,710,010
03/14/2014 0.22 Ex-dividend
03/07/2014 30.28 29.78 30.23 29.79 3,323,435
02/28/2014 29.65 29.32 29.55 29.51 5,394,170
02/21/2014 30.43 30.13 30.42 30.18 2,989,518
02/14/2014 30.53 30.27 30.32 30.45 2,175,070
02/07/2014 29.9 29.35 29.64 29.88 3,383,087
01/31/2014 30.27 29.66 29.93 29.88 6,995,696
01/24/2014 30.62 30.16 30.41 30.19 4,907,382
01/17/2014 31.25 30.9 31.23 30.97 2,515,728
01/10/2014 31.32 30.98 31.11 31.06 2,137,604
01/03/2014 31.59 31.18 31.18 31.34 1,945,874
12/27/2013 31.46 31.17 31.46 31.3 1,508,203
12/20/2013 31.62 31.18 31.24 31.4 5,438,000
12/13/2013 30.21 29.77 29.81 30.01 4,182,021
12/06/2013 29.94 29.42 29.66 29.82 2,676,559
11/29/2013 30.59 29.92 30.5 30.13 2,601,647
11/22/2013 29.6 29.25 29.52 29.56 3,024,394
11/15/2013 29.9 29.65 29.77 29.74 3,428,063
11/08/2013 29.33 28.56 29.02 29.3 4,818,509
11/01/2013 30.58 29.97 30.41 30.34 3,619,425
10/25/2013 32 30.92 31.88 31.39 7,751,853
10/18/2013 30.31 29.97 30.18 30.11 3,318,740
10/11/2013 29.34 28.75 28.75 29.34 2,798,600
10/04/2013 28.88 28.44 28.69 28.59 3,169,565
09/27/2013 28.99 28.56 28.66 28.93 3,010,893
09/20/2013 29.34 28.69 29.25 28.81 5,042,281
09/13/2013 28.52 28.22 28.36 28.39 2,707,842
09/13/2013 0.22 Ex-dividend
09/06/2013 28.74 27.77 28.05 28.51 8,061,682
08/30/2013 27.71 27.28 27.7 27.38 4,446,177
08/23/2013 27.82 27.32 27.53 27.81 3,542,096
08/16/2013 27.53 26.95 27.09 27.06 5,440,308
08/09/2013 27.84 27.25 27.3 27.81 4,598,309
08/02/2013 28.32 27.93 28.24 27.98 4,458,260
07/26/2013 29.56 28.38 29.36 28.8 5,596,479
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:24 PM ET