|
 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 | | 2004-10-13 | 1,282,900 | 64.48 | 64.48 | 62.40 | 63.04 | 00:00:00 | | 2004-10-14 | 1,276,900 | 63.04 | 63.11 | 62.32 | 62.34 | 00:00:00 | | 2004-10-15 | 1,270,500 | 62.95 | 63.60 | 62.30 | 62.58 | 00:00:00 | | 2004-10-18 | 1,602,500 | 62.55 | 62.56 | 61.20 | 61.55 | 00:00:00 | | 2004-10-19 | 1,523,700 | 61.65 | 61.65 | 59.94 | 59.94 | 00:00:00 | | 2004-10-20 | 975,700 | 59.95 | 60.86 | 59.59 | 60.74 | 00:00:00 | | 2004-10-21 | 986,000 | 60.55 | 61.73 | 60.25 | 61.14 | 00:00:00 | | 2004-10-22 | 1,982,500 | 62.60 | 63.58 | 60.30 | 60.30 | 00:00:00 | | 2004-10-25 | 1,357,800 | 60.40 | 61.47 | 60.33 | 61.15 | 00:00:00 | | 2004-10-26 | 1,524,700 | 61.09 | 62.00 | 60.70 | 62.00 | 00:00:00 | | 2004-10-27 | 1,138,900 | 61.70 | 62.64 | 60.93 | 61.97 | 00:00:00 | | 2004-10-28 | 955,300 | 61.75 | 61.98 | 61.03 | 61.65 | 00:00:00 | | 2004-10-29 | 849,200 | 61.80 | 62.64 | 61.80 | 62.64 | 00:00:00 | | 2004-11-01 | 1,440,100 | 62.64 | 63.32 | 61.83 | 62.91 | 00:00:00 | | 2004-11-02 | 1,693,500 | 63.07 | 63.69 | 62.61 | 62.75 | 00:00:00 | | 2004-11-03 | 1,126,000 | 63.00 | 64.06 | 63.00 | 63.85 | 00:00:00 | | 2004-11-04 | 1,101,800 | 63.85 | 65.51 | 63.29 | 65.45 | 00:00:00 | | 2004-11-05 | 866,400 | 65.84 | 66.00 | 65.07 | 65.50 | 00:00:00 | | 2004-11-08 | 807,600 | 65.20 | 65.65 | 64.90 | 65.56 | 00:00:00 | | 2004-11-09 | 1,291,100 | 65.70 | 66.84 | 65.70 | 66.41 | 00:00:00 | | 2004-11-10 | 902,000 | 66.41 | 66.75 | 66.02 | 66.29 | 00:00:00 | | 2004-11-11 | 495,900 | 66.29 | 66.73 | 65.88 | 66.68 | 00:00:00 | | 2004-11-12 | 848,400 | 66.68 | 66.85 | 65.97 | 66.85 | 00:00:00 | | 2004-11-15 | 657,300 | 66.65 | 66.87 | 66.31 | 66.78 | 00:00:00 | | 2004-11-16 | 1,363,800 | 65.40 | 66.25 | 65.26 | 65.76 | 00:00:00 | | 2004-11-17 | 1,095,600 | 65.78 | 67.16 | 65.78 | 66.16 | 00:00:00 | | 2004-11-18 | 557,000 | 66.16 | 66.70 | 65.98 | 66.09 | 00:00:00 | | 2004-11-19 | 661,900 | 66.40 | 66.40 | 64.99 | 65.26 | 00:00:00 | | 2004-11-22 | 822,400 | 65.00 | 66.34 | 64.95 | 66.20 | 00:00:00 | | 2004-11-23 | 954,400 | 66.35 | 66.52 | 64.67 | 65.27 | 00:00:00 | | 2004-11-24 | 667,800 | 65.41 | 66.62 | 65.37 | 66.16 | 00:00:00 | | 2004-11-26 | 388,900 | 66.25 | 66.76 | 66.24 | 66.50 | 00:00:00 | | 2004-11-29 | 931,400 | 66.50 | 66.56 | 65.40 | 65.75 | 00:00:00 | | 2004-11-30 | 801,500 | 65.75 | 66.22 | 65.50 | 66.00 | 00:00:00 | | 2004-12-01 | 1,195,400 | 66.25 | 67.90 | 66.20 | 67.86 | 00:00:00 | | 2004-12-02 | 1,149,300 | 67.66 | 67.77 | 66.88 | 67.35 | 00:00:00 | | 2004-12-03 | 748,000 | 67.25 | 67.50 | 66.56 | 67.19 | 00:00:00 | | 2004-12-06 | 909,000 | 66.85 | 67.39 | 66.30 | 66.99 | 00:00:00 | | 2004-12-07 | 1,387,100 | 67.00 | 67.22 | 65.97 | 66.01 | 00:00:00 | | 2004-12-08 | 913,100 | 66.02 | 66.79 | 65.75 | 66.66 | 00:00:00 | | 2004-12-09 | 816,200 | 66.41 | 67.58 | 65.81 | 67.38 | 00:00:00 | | 2004-12-10 | 813,500 | 68.59 | 68.59 | 66.73 | 66.98 | 00:00:00 | | 2004-12-13 | 1,111,000 | 67.06 | 67.49 | 66.89 | 67.20 | 00:00:00 | | 2004-12-14 | 876,700 | 67.20 | 67.35 | 66.51 | 66.94 | 00:00:00 | | 2004-12-15 | 711,900 | 66.65 | 67.43 | 66.59 | 67.26 | 00:00:00 | | 2004-12-16 | 1,888,200 | 67.27 | 67.27 | 66.01 | 66.84 | 00:00:00 | | 2004-12-17 | 1,038,200 | 66.34 | 67.19 | 66.34 | 66.86 | 00:00:00 | | 2004-12-20 | 605,100 | 66.86 | 67.57 | 66.53 | 66.69 | 00:00:00 | | 2004-12-21 | 666,700 | 66.94 | 67.08 | 66.59 | 66.90 | 00:00:00 | | 2004-12-22 | 829,300 | 67.05 | 67.35 | 66.58 | 66.99 | 00:00:00 | | 2004-12-23 | 624,300 | 66.88 | 67.09 | 66.61 | 66.89 | 00:00:00 | | 2004-12-27 | 708,000 | 67.14 | 67.24 | 66.09 | 66.26 | 00:00:00 | | 2004-12-28 | 510,400 | 66.20 | 66.98 | 66.19 | 66.98 | 00:00:00 | | 2004-12-29 | 495,000 | 66.98 | 67.39 | 66.98 | 67.21 | 00:00:00 | | 2004-12-30 | 494,800 | 67.26 | 67.51 | 67.01 | 67.32 | 00:00:00 | | 2004-12-31 | 435,700 | 67.36 | 67.57 | 67.15 | 67.22 | 00:00:00 | | 2005-01-03 | 1,113,700 | 67.30 | 67.60 | 66.88 | 67.00 | 00:00:00 | | 2005-01-04 | 1,211,700 | 67.13 | 67.22 | 65.94 | 65.97 | 00:00:00 | | 2005-01-05 | 1,286,200 | 66.03 | 67.21 | 65.84 | 66.25 | 00:00:00 | | 2005-01-06 | 865,400 | 66.30 | 66.88 | 65.58 | 66.52 | 00:00:00 | | 2005-01-07 | 1,409,200 | 66.60 | 67.70 | 66.13 | 67.56 | 00:00:00 | | 2005-01-10 | 1,069,300 | 67.86 | 67.95 | 67.19 | 67.84 | 00:00:00 | | 2005-01-11 | 820,300 | 67.75 | 67.82 | 66.89 | 67.20 | 00:00:00 | | 2005-01-12 | 924,300 | 67.45 | 67.45 | 66.20 | 67.02 | 00:00:00 | | 2005-01-13 | 1,119,900 | 66.90 | 67.02 | 66.09 | 66.55 | 00:00:00 | | 2005-01-14 | 950,200 | 66.30 | 66.67 | 65.76 | 66.62 | 00:00:00 | | 2005-01-18 | 1,860,800 | 65.85 | 66.11 | 65.35 | 65.70 | 00:00:00 | | 2005-01-19 | 936,300 | 65.95 | 66.10 | 65.10 | 65.39 | 00:00:00 | | 2005-01-20 | 1,232,900 | 65.19 | 65.80 | 64.92 | 65.20 | 00:00:00 | | 2005-01-21 | 3,067,600 | 64.20 | 64.21 | 62.75 | 63.19 | 00:00:00 | | 2005-01-24 | 1,500,100 | 63.30 | 63.30 | 61.80 | 62.02 | 00:00:00 | | 2005-01-25 | 1,546,900 | 62.05 | 63.22 | 62.05 | 62.90 | 00:00:00 | | 2005-01-26 | 1,225,100 | 62.90 | 63.25 | 62.63 | 63.09 | 00:00:00 | | 2005-01-27 | 1,088,400 | 63.07 | 63.75 | 62.84 | 62.97 | 00:00:00 | | 2005-01-28 | 1,414,700 | 63.03 | 63.25 | 62.23 | 62.66 | 00:00:00 | | 2005-01-31 | 1,165,600 | 63.30 | 63.47 | 62.27 | 62.40 | 00:00:00 | | 2005-02-01 | 1,475,400 | 62.40 | 63.15 | 62.21 | 62.80 | 00:00:00 | | 2005-02-02 | 1,292,200 | 62.40 | 62.82 | 62.18 | 62.69 | 00:00:00 | | 2005-02-03 | 820,300 | 62.70 | 62.81 | 62.10 | 62.78 | 00:00:00 | | 2005-02-04 | 2,457,800 | 62.79 | 65.50 | 62.79 | 64.43 | 00:00:00 | | 2005-02-07 | 1,347,300 | 64.43 | 64.57 | 63.77 | 64.17 | 00:00:00 | | 2005-02-08 | 1,209,800 | 64.35 | 64.37 | 63.92 | 63.99 | 00:00:00 | | 2005-02-09 | 1,128,100 | 63.85 | 64.05 | 62.45 | 62.79 | 00:00:00 | | 2005-02-10 | 780,100 | 63.04 | 63.21 | 62.75 | 62.99 | 00:00:00 | | 2005-02-11 | 1,392,200 | 62.75 | 63.38 | 62.30 | 62.92 | 00:00:00 | | 2005-02-14 | 895,200 | 62.92 | 63.10 | 62.45 | 62.50 | 00:00:00 | | 2005-02-15 | 1,517,400 | 62.36 | 62.84 | 61.80 | 62.71 | 00:00:00 | | 2005-02-16 | 1,276,700 | 62.71 | 64.59 | 62.40 | 64.10 | 00:00:00 | | 2005-02-17 | 1,394,300 | 64.25 | 64.80 | 63.94 | 64.49 | 00:00:00 | | 2005-02-18 | 2,454,100 | 64.95 | 66.10 | 64.91 | 65.81 | 00:00:00 | | 2005-02-22 | 1,373,000 | 65.82 | 66.17 | 64.55 | 64.74 | 00:00:00 | | 2005-02-23 | 991,300 | 65.34 | 65.86 | 65.14 | 65.67 | 00:00:00 | | 2005-02-24 | 1,243,100 | 65.90 | 67.03 | 65.26 | 67.03 | 00:00:00 | | 2005-02-25 | 1,474,800 | 66.78 | 67.91 | 66.51 | 67.85 | 00:00:00 | | 2005-02-28 | 1,430,500 | 67.85 | 68.00 | 66.77 | 66.93 | 00:00:00 | | 2005-03-01 | 1,021,100 | 67.18 | 68.02 | 66.97 | 67.56 | 00:00:00 | | 2005-03-02 | 1,052,800 | 67.46 | 67.95 | 66.88 | 67.42 | 00:00:00 | | 2005-03-03 | 1,156,600 | 67.52 | 67.60 | 66.39 | 66.90 | 00:00:00 | | 2005-03-04 | 2,874,900 | 67.70 | 69.75 | 67.52 | 69.38 | 00:00:00 | | 2005-03-07 | 2,040,400 | 69.25 | 69.85 | 68.99 | 69.39 | 00:00:00 | | 2005-03-08 | 1,308,800 | 69.00 | 69.48 | 68.59 | 69.05 | 00:00:00 | | 2005-03-09 | 1,274,400 | 69.09 | 69.32 | 68.14 | 68.25 | 00:00:00 | | 2005-03-10 | 1,383,700 | 68.25 | 68.56 | 67.07 | 68.05 | 00:00:00 | | 2005-03-11 | 1,032,900 | 68.05 | 68.90 | 67.88 | 68.38 | 00:00:00 | | 2005-03-14 | 1,149,100 | 68.28 | 68.53 | 67.74 | 68.37 | 00:00:00 | | 2005-03-15 | 661,500 | 68.56 | 68.83 | 67.96 | 67.96 | 00:00:00 | | 2005-03-16 | 1,322,500 | 67.96 | 67.97 | 66.43 | 66.76 | 00:00:00 | | 2005-03-17 | 932,400 | 66.90 | 67.44 | 66.45 | 67.11 | 00:00:00 | | 2005-03-18 | 3,106,300 | 67.90 | 68.48 | 67.85 | 68.37 | 00:00:00 | | 2005-03-21 | 1,247,000 | 68.70 | 68.94 | 68.20 | 68.52 | 00:00:00 | | 2005-03-22 | 1,771,500 | 68.92 | 69.23 | 68.54 | 68.64 | 00:00:00 | | 2005-03-23 | 1,751,300 | 68.65 | 68.70 | 67.90 | 67.91 | 00:00:00 | | 2005-03-24 | 1,266,100 | 67.96 | 68.60 | 67.55 | 67.85 | 00:00:00 | | 2005-03-28 | 1,521,200 | 67.86 | 68.11 | 67.52 | 67.67 | 00:00:00 | | 2005-03-29 | 2,155,200 | 67.57 | 68.32 | 66.89 | 67.07 | 00:00:00 | | 2005-03-30 | 1,093,500 | 67.15 | 68.11 | 67.13 | 67.88 | 00:00:00 | | 2005-03-31 | 1,297,900 | 68.03 | 69.00 | 68.02 | 68.50 | 00:00:00 | | 2005-04-01 | 1,929,500 | 68.85 | 69.55 | 68.20 | 68.45 | 00:00:00 | | 2005-04-04 | 1,892,900 | 68.42 | 69.51 | 67.90 | 69.50 | 00:00:00 | | 2005-04-05 | 2,988,200 | 69.50 | 70.22 | 69.16 | 70.04 | 00:00:00 | | 2005-04-06 | 1,944,700 | 69.80 | 71.22 | 69.80 | 70.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
