|
 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 | | 2005-04-06 | 1,944,700 | 69.80 | 71.22 | 69.80 | 70.86 | 00:00:00 | | 2005-04-07 | 1,525,400 | 70.83 | 71.65 | 70.83 | 71.52 | 00:00:00 | | 2005-04-08 | 1,896,500 | 71.25 | 71.85 | 70.66 | 70.82 | 00:00:00 | | 2005-04-11 | 1,492,600 | 70.84 | 71.09 | 70.46 | 70.66 | 00:00:00 | | 2005-04-12 | 1,361,000 | 70.58 | 71.23 | 70.28 | 71.20 | 00:00:00 | | 2005-04-13 | 2,284,900 | 70.80 | 70.84 | 69.83 | 70.12 | 00:00:00 | | 2005-04-14 | 2,771,600 | 70.13 | 70.13 | 68.71 | 68.91 | 00:00:00 | | 2005-04-15 | 3,166,100 | 68.50 | 68.59 | 66.00 | 66.17 | 00:00:00 | | 2005-04-18 | 2,984,100 | 65.90 | 66.91 | 65.15 | 65.83 | 00:00:00 | | 2005-04-19 | 2,737,800 | 65.94 | 65.95 | 65.11 | 65.69 | 00:00:00 | | 2005-04-20 | 2,367,200 | 65.70 | 66.20 | 65.17 | 65.42 | 00:00:00 | | 2005-04-21 | 4,739,000 | 65.25 | 65.26 | 63.30 | 64.00 | 00:00:00 | | 2005-04-22 | 2,176,400 | 63.50 | 63.93 | 62.86 | 63.47 | 00:00:00 | | 2005-04-25 | 3,219,800 | 63.47 | 63.55 | 61.99 | 62.87 | 00:00:00 | | 2005-04-26 | 1,891,600 | 62.87 | 63.72 | 62.56 | 62.88 | 00:00:00 | | 2005-04-27 | 5,528,600 | 62.89 | 66.50 | 62.83 | 66.30 | 00:00:00 | | 2005-04-28 | 3,668,600 | 65.80 | 66.79 | 65.28 | 65.44 | 00:00:00 | | 2005-04-29 | 6,673,900 | 66.25 | 70.10 | 64.90 | 68.61 | 00:00:00 | | 2005-05-02 | 2,559,300 | 68.61 | 69.14 | 67.90 | 68.46 | 00:00:00 | | 2005-05-03 | 1,654,400 | 68.29 | 68.58 | 67.52 | 67.77 | 00:00:00 | | 2005-05-04 | 1,307,600 | 67.52 | 68.26 | 67.08 | 67.94 | 00:00:00 | | 2005-05-05 | 1,119,800 | 67.79 | 68.18 | 67.11 | 67.49 | 00:00:00 | | 2005-05-06 | 933,700 | 67.85 | 68.36 | 67.19 | 67.51 | 00:00:00 | | 2005-05-09 | 1,500,800 | 67.28 | 67.44 | 66.30 | 66.90 | 00:00:00 | | 2005-05-10 | 1,802,800 | 66.65 | 67.16 | 65.70 | 65.96 | 00:00:00 | | 2005-05-11 | 1,588,100 | 65.80 | 66.30 | 65.20 | 65.86 | 00:00:00 | | 2005-05-12 | 1,888,900 | 66.06 | 66.19 | 64.19 | 64.40 | 00:00:00 | | 2005-05-13 | 2,841,600 | 63.80 | 64.10 | 61.77 | 62.86 | 00:00:00 | | 2005-05-16 | 1,187,500 | 63.05 | 64.06 | 62.95 | 63.77 | 00:00:00 | | 2005-05-17 | 1,000,900 | 63.81 | 64.47 | 63.30 | 64.34 | 00:00:00 | | 2005-05-18 | 1,650,100 | 64.34 | 65.27 | 64.25 | 65.08 | 00:00:00 | | 2005-05-19 | 1,531,200 | 65.08 | 65.82 | 64.70 | 65.55 | 00:00:00 | | 2005-05-20 | 1,449,200 | 65.80 | 65.80 | 64.50 | 64.97 | 00:00:00 | | 2005-05-23 | 1,168,100 | 65.03 | 65.29 | 64.31 | 64.74 | 00:00:00 | | 2005-05-24 | 1,115,600 | 64.60 | 64.60 | 63.65 | 64.17 | 00:00:00 | | 2005-05-25 | 1,309,300 | 65.15 | 65.15 | 63.72 | 63.99 | 00:00:00 | | 2005-05-26 | 1,074,000 | 64.40 | 64.70 | 63.85 | 64.16 | 00:00:00 | | 2005-05-27 | 615,600 | 64.26 | 64.41 | 63.85 | 64.02 | 00:00:00 | | 2005-05-31 | 1,277,500 | 64.10 | 64.53 | 64.00 | 64.15 | 00:00:00 | | 2005-06-01 | 1,598,900 | 64.05 | 64.96 | 64.03 | 64.92 | 00:00:00 | | 2005-06-02 | 855,400 | 64.87 | 65.01 | 64.34 | 64.89 | 00:00:00 | | 2005-06-03 | 991,200 | 64.84 | 64.88 | 63.84 | 64.11 | 00:00:00 | | 2005-06-06 | 1,213,700 | 64.11 | 64.92 | 63.93 | 64.74 | 00:00:00 | | 2005-06-07 | 1,209,600 | 64.99 | 66.19 | 64.99 | 65.41 | 00:00:00 | | 2005-06-08 | 808,500 | 65.60 | 65.83 | 64.84 | 65.06 | 00:00:00 | | 2005-06-09 | 1,007,200 | 64.75 | 64.93 | 64.12 | 64.34 | 00:00:00 | | 2005-06-10 | 855,300 | 64.54 | 65.00 | 63.90 | 64.15 | 00:00:00 | | 2005-06-13 | 2,087,600 | 63.86 | 66.60 | 63.81 | 65.82 | 00:00:00 | | 2005-06-14 | 1,008,500 | 65.78 | 66.46 | 65.51 | 66.44 | 00:00:00 | | 2005-06-15 | 798,300 | 66.40 | 66.61 | 65.86 | 66.35 | 00:00:00 | | 2005-06-16 | 984,200 | 66.55 | 67.57 | 66.50 | 67.14 | 00:00:00 | | 2005-06-17 | 1,891,000 | 68.00 | 68.54 | 67.61 | 67.89 | 00:00:00 | | 2005-06-20 | 831,600 | 67.49 | 67.61 | 67.03 | 67.33 | 00:00:00 | | 2005-06-21 | 1,170,300 | 67.60 | 68.45 | 67.60 | 67.76 | 00:00:00 | | 2005-06-22 | 648,500 | 67.76 | 68.19 | 67.28 | 67.64 | 00:00:00 | | 2005-06-23 | 950,000 | 67.64 | 67.74 | 66.03 | 66.03 | 00:00:00 | | 2005-06-24 | 1,281,900 | 65.87 | 66.04 | 64.63 | 65.11 | 00:00:00 | | 2005-06-27 | 1,315,800 | 64.10 | 65.21 | 63.87 | 65.01 | 00:00:00 | | 2005-06-28 | 823,600 | 65.18 | 66.30 | 65.18 | 66.16 | 00:00:00 | | 2005-06-29 | 647,200 | 66.06 | 66.09 | 65.14 | 65.34 | 00:00:00 | | 2005-06-30 | 2,213,100 | 64.34 | 64.71 | 63.62 | 63.65 | 00:00:00 | | 2005-07-01 | 1,257,500 | 63.65 | 64.24 | 63.45 | 63.89 | 00:00:00 | | 2005-07-05 | 879,700 | 63.95 | 64.82 | 63.90 | 64.69 | 00:00:00 | | 2005-07-06 | 1,074,100 | 64.35 | 64.78 | 63.72 | 63.78 | 00:00:00 | | 2005-07-07 | 1,182,000 | 62.98 | 63.83 | 62.77 | 63.70 | 00:00:00 | | 2005-07-08 | 976,500 | 63.90 | 64.83 | 63.50 | 64.73 | 00:00:00 | | 2005-07-11 | 868,800 | 64.80 | 65.26 | 64.67 | 65.26 | 00:00:00 | | 2005-07-12 | 810,600 | 65.22 | 65.34 | 64.31 | 64.78 | 00:00:00 | | 2005-07-13 | 938,800 | 64.77 | 65.26 | 64.50 | 64.76 | 00:00:00 | | 2005-07-14 | 692,300 | 64.83 | 65.00 | 64.33 | 64.80 | 00:00:00 | | 2005-07-15 | 702,600 | 64.85 | 64.88 | 63.91 | 64.28 | 00:00:00 | | 2005-07-18 | 731,500 | 64.30 | 64.79 | 64.05 | 64.31 | 00:00:00 | | 2005-07-19 | 3,529,200 | 67.00 | 67.32 | 65.98 | 66.12 | 00:00:00 | | 2005-07-20 | 1,767,500 | 66.13 | 66.79 | 65.76 | 66.51 | 00:00:00 | | 2005-07-21 | 2,191,900 | 66.40 | 68.94 | 66.05 | 67.87 | 00:00:00 | | 2005-07-22 | 1,531,500 | 68.10 | 68.98 | 67.85 | 68.34 | 00:00:00 | | 2005-07-25 | 1,226,800 | 68.21 | 68.57 | 67.29 | 67.55 | 00:00:00 | | 2005-07-26 | 994,500 | 67.61 | 67.91 | 66.72 | 67.82 | 00:00:00 | | 2005-07-27 | 848,300 | 68.10 | 68.10 | 67.18 | 67.81 | 00:00:00 | | 2005-07-28 | 1,002,300 | 68.06 | 68.15 | 67.69 | 67.86 | 00:00:00 | | 2005-07-29 | 1,821,700 | 69.50 | 69.96 | 68.86 | 68.98 | 00:00:00 | | 2005-08-01 | 1,569,800 | 69.38 | 69.38 | 67.14 | 68.07 | 00:00:00 | | 2005-08-02 | 907,900 | 67.98 | 68.90 | 67.97 | 68.39 | 00:00:00 | | 2005-08-03 | 572,700 | 67.80 | 67.99 | 67.34 | 67.86 | 00:00:00 | | 2005-08-04 | 954,500 | 67.79 | 68.43 | 67.61 | 67.74 | 00:00:00 | | 2005-08-05 | 834,900 | 67.70 | 67.95 | 67.30 | 67.67 | 00:00:00 | | 2005-08-08 | 764,900 | 67.82 | 68.19 | 67.22 | 67.23 | 00:00:00 | | 2005-08-09 | 518,900 | 67.48 | 67.94 | 67.45 | 67.69 | 00:00:00 | | 2005-08-10 | 926,000 | 67.89 | 69.23 | 67.86 | 68.37 | 00:00:00 | | 2005-08-11 | 774,400 | 68.37 | 68.70 | 67.92 | 68.56 | 00:00:00 | | 2005-08-12 | 897,500 | 68.42 | 68.50 | 67.01 | 67.29 | 00:00:00 | | 2005-08-15 | 1,287,800 | 67.26 | 67.34 | 66.80 | 66.93 | 00:00:00 | | 2005-08-16 | 1,191,000 | 67.06 | 67.11 | 65.50 | 65.57 | 00:00:00 | | 2005-08-17 | 901,800 | 65.56 | 65.69 | 65.01 | 65.16 | 00:00:00 | | 2005-08-18 | 724,900 | 65.17 | 65.36 | 64.71 | 65.15 | 00:00:00 | | 2005-08-19 | 920,000 | 65.50 | 65.68 | 64.76 | 64.89 | 00:00:00 | | 2005-08-22 | 843,000 | 65.00 | 65.69 | 64.54 | 64.88 | 00:00:00 | | 2005-08-23 | 789,300 | 64.90 | 64.92 | 63.88 | 63.88 | 00:00:00 | | 2005-08-24 | 1,117,700 | 63.75 | 64.38 | 63.30 | 63.42 | 00:00:00 | | 2005-08-25 | 937,000 | 63.87 | 64.45 | 63.69 | 64.08 | 00:00:00 | | 2005-08-26 | 814,700 | 63.95 | 64.27 | 63.74 | 63.74 | 00:00:00 | | 2005-08-29 | 1,058,500 | 63.74 | 64.48 | 63.20 | 64.19 | 00:00:00 | | 2005-08-30 | 1,060,400 | 64.00 | 64.06 | 63.31 | 63.59 | 00:00:00 | | 2005-08-31 | 1,211,500 | 63.79 | 65.06 | 63.28 | 65.02 | 00:00:00 | | 2005-09-01 | 1,298,900 | 65.27 | 66.14 | 65.03 | 65.50 | 00:00:00 | | 2005-09-02 | 1,022,900 | 65.91 | 66.45 | 65.19 | 65.25 | 00:00:00 | | 2005-09-06 | 944,500 | 65.90 | 66.34 | 65.72 | 66.26 | 00:00:00 | | 2005-09-07 | 1,001,200 | 66.40 | 66.84 | 65.61 | 65.75 | 00:00:00 | | 2005-09-08 | 878,600 | 65.55 | 65.83 | 65.09 | 65.15 | 00:00:00 | | 2005-09-09 | 823,600 | 65.75 | 66.11 | 65.46 | 65.81 | 00:00:00 | | 2005-09-12 | 799,200 | 66.00 | 66.73 | 65.87 | 66.38 | 00:00:00 | | 2005-09-13 | 1,655,200 | 66.34 | 67.39 | 65.48 | 66.73 | 00:00:00 | | 2005-09-14 | 3,222,900 | 66.95 | 68.00 | 66.56 | 67.24 | 00:00:00 | | 2005-09-15 | 1,998,100 | 67.90 | 68.48 | 67.62 | 67.90 | 00:00:00 | | 2005-09-16 | 2,057,500 | 68.45 | 68.47 | 67.66 | 67.96 | 00:00:00 | | 2005-09-19 | 980,700 | 68.30 | 68.35 | 67.13 | 67.22 | 00:00:00 | | 2005-09-20 | 1,477,100 | 67.52 | 68.02 | 66.62 | 66.62 | 00:00:00 | | 2005-09-21 | 1,561,900 | 66.62 | 67.08 | 66.00 | 66.13 | 00:00:00 | | 2005-09-22 | 1,642,400 | 66.00 | 67.75 | 65.98 | 67.44 | 00:00:00 | | 2005-09-23 | 910,500 | 67.75 | 67.96 | 66.90 | 67.75 | 00:00:00 | | 2005-09-26 | 1,187,200 | 68.00 | 68.38 | 67.35 | 67.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
