|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,464,600 | 64.50 | 68.05 | 64.50 | 67.80 | 00:00:00 | | 2004-04-23 | 1,173,000 | 66.10 | 67.70 | 65.50 | 66.59 | 00:00:00 | | 2004-04-26 | 3,262,400 | 66.71 | 67.15 | 63.55 | 64.14 | 00:00:00 | | 2004-04-27 | 1,479,800 | 64.15 | 65.20 | 64.14 | 64.65 | 00:00:00 | | 2004-04-28 | 1,457,800 | 64.26 | 64.26 | 62.10 | 62.15 | 00:00:00 | | 2004-04-29 | 3,394,000 | 62.20 | 62.35 | 59.81 | 60.47 | 00:00:00 | | 2004-04-30 | 11,396,600 | 59.50 | 59.70 | 58.51 | 59.20 | 00:00:00 | | 2004-05-03 | 3,445,100 | 59.30 | 59.82 | 58.99 | 59.79 | 00:00:00 | | 2004-05-04 | 1,737,700 | 59.97 | 59.99 | 59.20 | 59.35 | 00:00:00 | | 2004-05-05 | 2,552,500 | 59.40 | 59.55 | 58.02 | 58.39 | 00:00:00 | | 2004-05-06 | 2,798,100 | 57.60 | 58.13 | 56.88 | 57.92 | 00:00:00 | | 2004-05-07 | 2,688,400 | 57.70 | 58.12 | 55.60 | 56.04 | 00:00:00 | | 2004-05-10 | 2,984,300 | 55.70 | 56.55 | 55.06 | 56.55 | 00:00:00 | | 2004-05-11 | 1,513,400 | 57.00 | 57.17 | 55.93 | 56.95 | 00:00:00 | | 2004-05-12 | 1,650,000 | 57.04 | 57.40 | 56.06 | 57.37 | 00:00:00 | | 2004-05-13 | 1,533,300 | 57.12 | 57.99 | 56.90 | 57.82 | 00:00:00 | | 2004-05-14 | 1,526,400 | 58.80 | 58.85 | 57.70 | 58.24 | 00:00:00 | | 2004-05-17 | 1,320,100 | 57.50 | 57.71 | 56.63 | 57.10 | 00:00:00 | | 2004-05-18 | 972,500 | 57.35 | 58.06 | 57.25 | 57.83 | 00:00:00 | | 2004-05-19 | 1,331,800 | 58.08 | 59.06 | 57.09 | 57.60 | 00:00:00 | | 2004-05-20 | 904,600 | 57.75 | 58.15 | 57.22 | 57.55 | 00:00:00 | | 2004-05-21 | 1,416,100 | 58.00 | 58.93 | 57.93 | 58.65 | 00:00:00 | | 2004-05-24 | 1,658,100 | 59.20 | 59.89 | 58.69 | 59.66 | 00:00:00 | | 2004-05-25 | 1,797,600 | 59.50 | 60.34 | 59.04 | 60.05 | 00:00:00 | | 2004-05-26 | 1,430,600 | 60.05 | 60.52 | 59.75 | 60.42 | 00:00:00 | | 2004-05-27 | 1,177,000 | 60.80 | 60.85 | 60.02 | 60.50 | 00:00:00 | | 2004-05-28 | 1,004,000 | 60.56 | 60.65 | 60.09 | 60.48 | 00:00:00 | | 2004-06-01 | 815,000 | 60.29 | 60.67 | 60.05 | 60.67 | 00:00:00 | | 2004-06-02 | 739,200 | 60.75 | 60.92 | 59.75 | 60.59 | 00:00:00 | | 2004-06-03 | 921,200 | 60.50 | 60.50 | 59.17 | 59.25 | 00:00:00 | | 2004-06-04 | 846,300 | 59.70 | 60.11 | 59.23 | 59.65 | 00:00:00 | | 2004-06-07 | 769,900 | 60.14 | 61.38 | 60.07 | 61.00 | 00:00:00 | | 2004-06-08 | 595,100 | 60.75 | 61.16 | 60.19 | 61.16 | 00:00:00 | | 2004-06-09 | 744,700 | 60.85 | 61.23 | 60.40 | 60.40 | 00:00:00 | | 2004-06-10 | 596,000 | 60.41 | 61.11 | 60.30 | 60.78 | 00:00:00 | | 2004-06-14 | 752,800 | 60.42 | 60.47 | 59.12 | 59.21 | 00:00:00 | | 2004-06-15 | 995,000 | 59.65 | 60.65 | 59.47 | 60.00 | 00:00:00 | | 2004-06-16 | 674,800 | 60.15 | 60.15 | 59.27 | 60.00 | 00:00:00 | | 2004-06-17 | 1,332,900 | 60.05 | 61.02 | 60.05 | 60.83 | 00:00:00 | | 2004-06-18 | 1,698,500 | 60.82 | 61.75 | 60.42 | 61.15 | 00:00:00 | | 2004-06-21 | 573,600 | 61.11 | 61.18 | 60.55 | 60.75 | 00:00:00 | | 2004-06-22 | 592,700 | 60.75 | 61.26 | 60.20 | 61.11 | 00:00:00 | | 2004-06-23 | 720,400 | 61.11 | 61.11 | 60.33 | 60.93 | 00:00:00 | | 2004-06-24 | 848,800 | 60.94 | 61.26 | 60.67 | 60.82 | 00:00:00 | | 2004-06-25 | 1,057,300 | 60.93 | 61.03 | 60.30 | 60.30 | 00:00:00 | | 2004-06-28 | 599,400 | 60.75 | 61.03 | 60.01 | 60.15 | 00:00:00 | | 2004-06-29 | 909,200 | 60.14 | 61.00 | 60.04 | 61.00 | 00:00:00 | | 2004-06-30 | 2,106,800 | 61.90 | 63.31 | 61.01 | 63.12 | 00:00:00 | | 2004-07-01 | 1,377,000 | 62.88 | 63.44 | 61.98 | 62.41 | 00:00:00 | | 2004-07-02 | 1,027,800 | 62.40 | 62.46 | 61.60 | 61.98 | 00:00:00 | | 2004-07-06 | 613,700 | 61.85 | 61.97 | 61.10 | 61.17 | 00:00:00 | | 2004-07-07 | 610,300 | 61.07 | 61.86 | 61.07 | 61.64 | 00:00:00 | | 2004-07-08 | 680,000 | 61.45 | 61.49 | 60.35 | 60.38 | 00:00:00 | | 2004-07-09 | 1,027,100 | 60.50 | 60.82 | 59.90 | 59.97 | 00:00:00 | | 2004-07-12 | 1,014,700 | 60.07 | 60.32 | 59.62 | 60.22 | 00:00:00 | | 2004-07-13 | 484,800 | 60.32 | 60.77 | 60.24 | 60.44 | 00:00:00 | | 2004-07-14 | 726,300 | 59.70 | 61.18 | 58.87 | 60.55 | 00:00:00 | | 2004-07-15 | 589,300 | 60.80 | 61.34 | 60.55 | 60.81 | 00:00:00 | | 2004-07-16 | 755,400 | 61.40 | 61.63 | 60.28 | 60.35 | 00:00:00 | | 2004-07-19 | 672,500 | 60.60 | 60.90 | 60.20 | 60.48 | 00:00:00 | | 2004-07-20 | 779,100 | 60.30 | 60.33 | 59.45 | 60.23 | 00:00:00 | | 2004-07-21 | 902,300 | 60.30 | 60.35 | 58.57 | 58.57 | 00:00:00 | | 2004-07-22 | 713,800 | 58.57 | 58.86 | 57.90 | 58.66 | 00:00:00 | | 2004-07-23 | 2,081,100 | 60.45 | 61.29 | 59.56 | 59.98 | 00:00:00 | | 2004-07-26 | 799,200 | 60.45 | 60.69 | 59.61 | 60.25 | 00:00:00 | | 2004-07-27 | 1,510,300 | 60.50 | 62.55 | 60.30 | 62.33 | 00:00:00 | | 2004-07-28 | 997,000 | 61.80 | 62.31 | 61.10 | 62.07 | 00:00:00 | | 2004-07-29 | 680,000 | 62.11 | 62.41 | 61.59 | 62.17 | 00:00:00 | | 2004-07-30 | 768,000 | 62.07 | 62.27 | 61.65 | 62.00 | 00:00:00 | | 2004-08-02 | 1,058,500 | 61.85 | 63.00 | 61.54 | 62.90 | 00:00:00 | | 2004-08-03 | 779,100 | 63.00 | 63.03 | 62.05 | 62.43 | 00:00:00 | | 2004-08-04 | 1,321,900 | 62.43 | 63.32 | 62.05 | 62.95 | 00:00:00 | | 2004-08-05 | 842,700 | 63.02 | 63.47 | 61.54 | 61.73 | 00:00:00 | | 2004-08-06 | 986,500 | 61.50 | 61.50 | 59.93 | 60.16 | 00:00:00 | | 2004-08-09 | 611,500 | 60.17 | 60.91 | 60.17 | 60.32 | 00:00:00 | | 2004-08-10 | 843,400 | 60.82 | 61.63 | 60.50 | 61.60 | 00:00:00 | | 2004-08-11 | 848,000 | 61.21 | 61.80 | 60.60 | 61.56 | 00:00:00 | | 2004-08-12 | 837,700 | 61.54 | 61.55 | 60.49 | 60.74 | 00:00:00 | | 2004-08-13 | 501,500 | 60.74 | 61.04 | 59.95 | 60.47 | 00:00:00 | | 2004-08-16 | 872,800 | 60.47 | 62.40 | 60.47 | 61.84 | 00:00:00 | | 2004-08-17 | 810,500 | 61.86 | 62.68 | 61.86 | 62.21 | 00:00:00 | | 2004-08-18 | 780,100 | 62.11 | 62.80 | 61.51 | 62.73 | 00:00:00 | | 2004-08-19 | 547,100 | 62.48 | 62.79 | 61.89 | 62.36 | 00:00:00 | | 2004-08-20 | 989,800 | 62.36 | 63.50 | 62.20 | 63.30 | 00:00:00 | | 2004-08-23 | 779,300 | 63.24 | 63.25 | 62.34 | 62.35 | 00:00:00 | | 2004-08-24 | 542,400 | 62.70 | 63.25 | 62.70 | 62.82 | 00:00:00 | | 2004-08-25 | 945,400 | 63.02 | 63.18 | 61.55 | 62.97 | 00:00:00 | | 2004-08-26 | 636,600 | 62.90 | 63.33 | 62.81 | 62.86 | 00:00:00 | | 2004-08-27 | 514,000 | 62.89 | 62.99 | 62.37 | 62.64 | 00:00:00 | | 2004-08-30 | 634,900 | 62.75 | 63.06 | 62.25 | 62.36 | 00:00:00 | | 2004-08-31 | 620,200 | 62.50 | 62.81 | 61.95 | 62.51 | 00:00:00 | | 2004-09-01 | 725,700 | 62.58 | 63.49 | 62.50 | 63.06 | 00:00:00 | | 2004-09-02 | 1,052,600 | 63.00 | 64.76 | 63.00 | 64.67 | 00:00:00 | | 2004-09-03 | 759,900 | 64.48 | 64.65 | 63.86 | 64.21 | 00:00:00 | | 2004-09-07 | 1,006,700 | 64.34 | 65.22 | 64.34 | 65.11 | 00:00:00 | | 2004-09-08 | 1,177,300 | 64.88 | 65.36 | 64.72 | 64.93 | 00:00:00 | | 2004-09-09 | 977,500 | 64.94 | 65.19 | 64.74 | 64.97 | 00:00:00 | | 2004-09-10 | 642,100 | 64.82 | 65.17 | 64.50 | 65.12 | 00:00:00 | | 2004-09-13 | 699,400 | 65.01 | 65.31 | 64.95 | 65.19 | 00:00:00 | | 2004-09-14 | 608,200 | 65.19 | 65.19 | 64.28 | 64.87 | 00:00:00 | | 2004-09-15 | 747,600 | 64.87 | 65.35 | 64.56 | 64.96 | 00:00:00 | | 2004-09-16 | 748,000 | 64.72 | 65.08 | 64.43 | 64.77 | 00:00:00 | | 2004-09-17 | 1,034,300 | 65.15 | 65.15 | 64.27 | 64.32 | 00:00:00 | | 2004-09-20 | 902,900 | 64.33 | 64.75 | 64.00 | 64.12 | 00:00:00 | | 2004-09-21 | 971,000 | 64.22 | 64.86 | 63.80 | 63.91 | 00:00:00 | | 2004-09-22 | 1,048,200 | 63.30 | 64.19 | 63.30 | 63.89 | 00:00:00 | | 2004-09-23 | 676,300 | 63.64 | 63.95 | 63.34 | 63.52 | 00:00:00 | | 2004-09-24 | 637,000 | 63.37 | 64.05 | 63.37 | 63.76 | 00:00:00 | | 2004-09-27 | 952,300 | 63.77 | 64.28 | 63.41 | 64.14 | 00:00:00 | | 2004-09-28 | 944,300 | 64.39 | 65.09 | 63.95 | 64.97 | 00:00:00 | | 2004-09-29 | 706,900 | 64.94 | 65.46 | 64.65 | 65.42 | 00:00:00 | | 2004-09-30 | 1,072,200 | 65.50 | 66.50 | 65.30 | 66.48 | 00:00:00 | | 2004-10-01 | 1,149,000 | 66.55 | 66.75 | 66.05 | 66.52 | 00:00:00 | | 2004-10-04 | 1,069,700 | 66.54 | 66.83 | 66.01 | 66.40 | 00:00:00 | | 2004-10-05 | 2,227,800 | 66.30 | 66.31 | 64.90 | 66.02 | 00:00:00 | | 2004-10-06 | 900,500 | 66.24 | 67.09 | 65.77 | 66.86 | 00:00:00 | | 2004-10-07 | 1,051,000 | 66.61 | 66.61 | 65.03 | 65.13 | 00:00:00 | | 2004-10-08 | 736,300 | 65.13 | 65.72 | 64.73 | 65.12 | 00:00:00 | | 2004-10-11 | 529,100 | 65.20 | 65.68 | 65.06 | 65.20 | 00:00:00 | | 2004-10-12 | 788,600 | 64.85 | 64.85 | 64.09 | 64.42 | 00:00:00 | | 2004-10-13 | 1,282,900 | 64.48 | 64.48 | 62.40 | 63.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
