|
 Weyerhaeuser Comp - [Ticker: WY] |     | | Last Trade | 26.50 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +1.38 (+1.05%) | Open | 26.50 | | High | 26.50 | Low | 26.50 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 35.95 x 1,200 - 35.96 x 600 | | Former Close | 25.12 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WY quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 973,700 | 70.57 | 70.64 | 68.28 | 69.39 | 00:00:00 | | 2000-01-04 | 1,201,700 | 69.27 | 69.95 | 66.10 | 66.79 | 00:00:00 | | 2000-01-05 | 1,184,600 | 66.79 | 70.39 | 66.48 | 70.33 | 00:00:00 | | 2000-01-06 | 1,307,700 | 70.70 | 73.99 | 69.71 | 73.62 | 00:00:00 | | 2000-01-07 | 1,728,000 | 71.57 | 72.75 | 70.20 | 71.19 | 00:00:00 | | 2000-01-10 | 821,900 | 71.69 | 71.88 | 69.64 | 70.88 | 00:00:00 | | 2000-01-11 | 677,300 | 70.88 | 71.50 | 69.64 | 70.14 | 00:00:00 | | 2000-01-12 | 689,400 | 69.15 | 69.39 | 68.28 | 68.46 | 00:00:00 | | 2000-01-13 | 805,000 | 68.46 | 68.90 | 67.28 | 68.09 | 00:00:00 | | 2000-01-14 | 863,300 | 68.53 | 68.96 | 68.15 | 68.77 | 00:00:00 | | 2000-01-18 | 825,700 | 68.53 | 68.71 | 65.36 | 66.10 | 00:00:00 | | 2000-01-19 | 3,095,500 | 61.57 | 63.62 | 61.26 | 63.06 | 00:00:00 | | 2000-01-20 | 2,979,700 | 63.06 | 64.74 | 62.38 | 64.55 | 00:00:00 | | 2000-01-21 | 1,481,300 | 64.55 | 64.55 | 62.26 | 63.44 | 00:00:00 | | 2000-01-24 | 1,534,700 | 63.44 | 63.93 | 58.66 | 60.58 | 00:00:00 | | 2000-01-25 | 1,838,000 | 59.09 | 59.65 | 55.74 | 57.79 | 00:00:00 | | 2000-01-26 | 2,560,000 | 58.00 | 60.00 | 57.50 | 57.88 | 00:00:00 | | 2000-01-27 | 1,335,000 | 58.00 | 58.81 | 56.50 | 57.06 | 00:00:00 | | 2000-01-28 | 2,502,800 | 56.69 | 59.50 | 56.00 | 59.06 | 00:00:00 | | 2000-01-31 | 1,089,600 | 58.69 | 58.69 | 55.31 | 57.38 | 00:00:00 | | 2000-02-01 | 1,447,500 | 57.38 | 58.88 | 56.31 | 57.25 | 00:00:00 | | 2000-02-02 | 2,137,500 | 57.25 | 57.50 | 55.25 | 56.50 | 00:00:00 | | 2000-02-03 | 1,339,000 | 56.00 | 56.38 | 54.56 | 54.62 | 00:00:00 | | 2000-02-04 | 1,950,800 | 55.25 | 55.75 | 54.00 | 55.00 | 00:00:00 | | 2000-02-07 | 1,817,800 | 54.25 | 54.50 | 51.88 | 52.63 | 00:00:00 | | 2000-02-08 | 2,538,300 | 53.19 | 54.19 | 52.50 | 53.69 | 00:00:00 | | 2000-02-09 | 1,426,700 | 53.06 | 54.50 | 51.56 | 51.94 | 00:00:00 | | 2000-02-10 | 5,724,400 | 51.81 | 52.31 | 50.31 | 52.00 | 00:00:00 | | 2000-02-11 | 2,307,200 | 52.00 | 52.75 | 48.88 | 51.31 | 00:00:00 | | 2000-02-14 | 1,491,200 | 50.69 | 52.37 | 49.25 | 52.12 | 00:00:00 | | 2000-02-15 | 1,670,200 | 52.00 | 54.31 | 51.06 | 53.62 | 00:00:00 | | 2000-02-16 | 1,392,300 | 52.88 | 53.94 | 51.56 | 53.50 | 00:00:00 | | 2000-02-17 | 1,266,200 | 54.75 | 55.12 | 51.50 | 52.81 | 00:00:00 | | 2000-02-18 | 1,843,800 | 51.62 | 52.00 | 47.44 | 48.75 | 00:00:00 | | 2000-02-22 | 1,660,900 | 49.19 | 51.62 | 48.00 | 51.62 | 00:00:00 | | 2000-02-23 | 9,943 | 52.00 | 52.00 | 49.31 | 50.00 | 00:00:00 | | 2000-02-24 | 1,987,000 | 49.75 | 49.81 | 48.13 | 49.69 | 00:00:00 | | 2000-02-25 | 1,077,300 | 49.63 | 50.19 | 48.44 | 49.31 | 00:00:00 | | 2000-02-28 | 1,599,600 | 49.37 | 51.25 | 49.12 | 50.25 | 00:00:00 | | 2000-02-29 | 1,345,600 | 49.25 | 51.88 | 48.06 | 51.31 | 00:00:00 | | 2000-03-01 | 20,721 | 53.50 | 53.94 | 51.38 | 53.44 | 00:00:00 | | 2000-03-02 | 816,000 | 53.19 | 53.31 | 51.31 | 52.56 | 00:00:00 | | 2000-03-03 | 1,520,200 | 52.81 | 55.44 | 52.44 | 53.44 | 00:00:00 | | 2000-03-06 | 1,171,700 | 54.19 | 54.19 | 51.62 | 52.44 | 00:00:00 | | 2000-03-07 | 1,522,600 | 52.37 | 52.69 | 50.00 | 50.38 | 00:00:00 | | 2000-03-08 | 1,189,800 | 50.12 | 53.94 | 49.88 | 52.12 | 00:00:00 | | 2000-03-09 | 1,442,200 | 51.25 | 51.88 | 50.62 | 51.75 | 00:00:00 | | 2000-03-10 | 887,800 | 52.31 | 55.44 | 52.31 | 54.44 | 00:00:00 | | 2000-03-13 | 1,511,000 | 52.88 | 55.31 | 52.81 | 55.12 | 00:00:00 | | 2000-03-14 | 1,132,200 | 54.38 | 54.56 | 51.81 | 52.19 | 00:00:00 | | 2000-03-15 | 1,875,200 | 52.25 | 55.37 | 52.25 | 54.50 | 00:00:00 | | 2000-03-16 | 2,024,100 | 54.75 | 59.12 | 53.50 | 59.06 | 00:00:00 | | 2000-03-17 | 1,361,600 | 58.50 | 58.50 | 55.63 | 55.88 | 00:00:00 | | 2000-03-20 | 814,600 | 56.12 | 58.56 | 56.12 | 56.75 | 00:00:00 | | 2000-03-21 | 1,058,500 | 56.75 | 57.81 | 55.06 | 56.81 | 00:00:00 | | 2000-03-22 | 1,616,700 | 56.25 | 56.50 | 53.75 | 54.13 | 00:00:00 | | 2000-03-23 | 1,196,800 | 54.00 | 56.94 | 53.75 | 56.44 | 00:00:00 | | 2000-03-24 | 831,000 | 55.50 | 55.81 | 54.00 | 55.12 | 00:00:00 | | 2000-03-27 | 602,500 | 55.25 | 57.38 | 54.94 | 55.12 | 00:00:00 | | 2000-03-28 | 1,002,500 | 54.94 | 56.44 | 54.94 | 55.19 | 00:00:00 | | 2000-03-29 | 982,800 | 55.25 | 57.00 | 54.88 | 56.81 | 00:00:00 | | 2000-03-30 | 1,017,400 | 57.50 | 59.75 | 57.00 | 59.19 | 00:00:00 | | 2000-03-31 | 1,511,900 | 59.12 | 60.25 | 57.00 | 57.00 | 00:00:00 | | 2000-04-03 | 1,628,500 | 57.88 | 59.50 | 56.00 | 58.44 | 00:00:00 | | 2000-04-04 | 1,177,900 | 58.69 | 59.31 | 54.50 | 56.81 | 00:00:00 | | 2000-04-05 | 1,117,100 | 56.50 | 58.37 | 55.94 | 56.75 | 00:00:00 | | 2000-04-06 | 688,300 | 56.38 | 58.63 | 56.38 | 57.25 | 00:00:00 | | 2000-04-07 | 1,058,000 | 57.25 | 58.31 | 56.38 | 58.31 | 00:00:00 | | 2000-04-10 | 1,154,600 | 59.31 | 61.00 | 59.19 | 60.69 | 00:00:00 | | 2000-04-11 | 1,632,700 | 61.19 | 63.38 | 61.19 | 61.37 | 00:00:00 | | 2000-04-12 | 1,745,600 | 62.87 | 64.75 | 61.81 | 61.94 | 00:00:00 | | 2000-04-13 | 1,226,300 | 62.12 | 62.19 | 58.06 | 58.69 | 00:00:00 | | 2000-04-14 | 760,700 | 58.81 | 58.81 | 54.13 | 55.31 | 00:00:00 | | 2000-04-17 | 1,711,300 | 55.56 | 56.81 | 54.31 | 55.00 | 00:00:00 | | 2000-04-18 | 1,332,800 | 55.69 | 55.75 | 53.00 | 53.50 | 00:00:00 | | 2000-04-19 | 1,256,800 | 52.88 | 55.00 | 52.50 | 53.75 | 00:00:00 | | 2000-04-20 | 826,000 | 53.25 | 54.69 | 52.66 | 54.19 | 00:00:00 | | 2000-04-24 | 2,075,000 | 54.44 | 56.38 | 53.50 | 55.19 | 00:00:00 | | 2000-04-25 | 963,600 | 55.63 | 56.19 | 54.75 | 55.44 | 00:00:00 | | 2000-04-26 | 960,200 | 56.00 | 57.69 | 55.50 | 55.94 | 00:00:00 | | 2000-04-27 | 1,838,400 | 54.13 | 54.56 | 52.37 | 53.00 | 00:00:00 | | 2000-04-28 | 1,447,700 | 53.00 | 53.94 | 53.00 | 53.38 | 00:00:00 | | 2000-05-01 | 738,400 | 53.19 | 53.50 | 52.63 | 52.63 | 00:00:00 | | 2000-05-02 | 1,477,000 | 52.81 | 54.38 | 52.56 | 53.87 | 00:00:00 | | 2000-05-03 | 655,600 | 54.00 | 54.31 | 52.94 | 53.06 | 00:00:00 | | 2000-05-04 | 700,600 | 53.62 | 54.13 | 52.50 | 53.12 | 00:00:00 | | 2000-05-05 | 413,600 | 52.75 | 54.44 | 52.75 | 54.44 | 00:00:00 | | 2000-05-08 | 747,000 | 53.56 | 54.56 | 53.38 | 54.19 | 00:00:00 | | 2000-05-09 | 754,500 | 53.31 | 54.44 | 52.75 | 54.44 | 00:00:00 | | 2000-05-10 | 1,571,700 | 54.44 | 55.12 | 53.62 | 54.69 | 00:00:00 | | 2000-05-11 | 904,900 | 55.19 | 55.63 | 53.94 | 54.25 | 00:00:00 | | 2000-05-12 | 803,700 | 54.38 | 54.75 | 53.12 | 54.56 | 00:00:00 | | 2000-05-15 | 1,744,500 | 54.56 | 55.75 | 54.56 | 54.69 | 00:00:00 | | 2000-05-16 | 627,400 | 55.00 | 55.88 | 54.25 | 54.56 | 00:00:00 | | 2000-05-17 | 494,500 | 53.19 | 55.44 | 53.19 | 54.44 | 00:00:00 | | 2000-05-18 | 982,700 | 54.88 | 55.00 | 52.75 | 53.38 | 00:00:00 | | 2000-05-19 | 687,700 | 52.63 | 53.62 | 52.25 | 53.00 | 00:00:00 | | 2000-05-22 | 1,364,200 | 53.25 | 53.31 | 51.38 | 51.88 | 00:00:00 | | 2000-05-23 | 2,976,800 | 50.00 | 50.19 | 47.75 | 48.75 | 00:00:00 | | 2000-05-24 | 2,431,000 | 49.50 | 51.13 | 49.37 | 50.50 | 00:00:00 | | 2000-05-25 | 1,872,300 | 50.00 | 50.25 | 49.37 | 49.50 | 00:00:00 | | 2000-05-26 | 1,448,000 | 48.75 | 49.31 | 48.50 | 49.00 | 00:00:00 | | 2000-05-30 | 1,132,200 | 50.25 | 50.38 | 49.56 | 50.38 | 00:00:00 | | 2000-05-31 | 753,900 | 49.00 | 50.69 | 48.88 | 49.63 | 00:00:00 | | 2000-06-01 | 1,264,300 | 49.50 | 50.19 | 48.38 | 50.00 | 00:00:00 | | 2000-06-02 | 20,942 | 52.00 | 52.63 | 49.81 | 50.00 | 00:00:00 | | 2000-06-05 | 750,800 | 50.00 | 50.44 | 49.06 | 49.69 | 00:00:00 | | 2000-06-06 | 1,417,100 | 49.50 | 50.69 | 48.69 | 49.14 | 00:00:00 | | 2000-06-07 | 1,028,400 | 50.19 | 50.19 | 46.88 | 47.12 | 00:00:00 | | 2000-06-08 | 1,155,100 | 47.25 | 47.88 | 46.00 | 47.12 | 00:00:00 | | 2000-06-09 | 5,596 | 47.63 | 47.75 | 46.50 | 47.31 | 00:00:00 | | 2000-06-12 | 1,849,500 | 46.75 | 46.88 | 45.06 | 46.22 | 00:00:00 | | 2000-06-13 | 1,188,000 | 46.25 | 46.44 | 45.12 | 45.31 | 00:00:00 | | 2000-06-14 | 1,846,200 | 45.88 | 48.81 | 45.81 | 48.00 | 00:00:00 | | 2000-06-15 | 806,600 | 47.00 | 47.56 | 46.75 | 47.19 | 00:00:00 | | 2000-06-16 | 902,500 | 47.62 | 47.75 | 46.19 | 46.56 | 00:00:00 | | 2000-06-19 | 1,065,600 | 46.62 | 47.25 | 46.06 | 46.25 | 00:00:00 | | 2000-06-20 | 1,992,700 | 46.00 | 46.44 | 44.12 | 44.12 | 00:00:00 | | 2000-06-21 | 1,298,300 | 44.25 | 44.88 | 43.81 | 44.00 | 00:00:00 | | 2000-06-22 | 1,197,700 | 44.25 | 45.19 | 43.56 | 43.94 | 00:00:00 | | 2000-06-23 | 909,400 | 44.50 | 44.75 | 43.06 | 43.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
