|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,187,200 | 68.00 | 68.38 | 67.35 | 67.69 | 00:00:00 | | 2005-09-27 | 1,235,700 | 67.94 | 68.00 | 67.27 | 67.68 | 00:00:00 | | 2005-09-28 | 914,100 | 68.05 | 68.26 | 67.75 | 67.97 | 00:00:00 | | 2005-09-29 | 1,296,600 | 67.80 | 68.50 | 67.01 | 68.50 | 00:00:00 | | 2005-09-30 | 1,140,200 | 68.50 | 68.85 | 67.78 | 68.75 | 00:00:00 | | 2005-10-03 | 1,261,000 | 68.45 | 68.47 | 67.75 | 68.11 | 00:00:00 | | 2005-10-04 | 1,041,100 | 68.01 | 68.40 | 67.26 | 67.50 | 00:00:00 | | 2005-10-05 | 1,441,600 | 67.35 | 67.43 | 66.04 | 66.10 | 00:00:00 | | 2005-10-06 | 1,964,700 | 65.89 | 66.00 | 64.47 | 64.81 | 00:00:00 | | 2005-10-07 | 1,015,400 | 64.83 | 65.18 | 64.17 | 64.60 | 00:00:00 | | 2005-10-10 | 654,800 | 64.60 | 65.00 | 63.91 | 64.06 | 00:00:00 | | 2005-10-11 | 2,213,800 | 64.14 | 64.14 | 62.60 | 62.87 | 00:00:00 | | 2005-10-12 | 1,901,500 | 62.80 | 63.16 | 61.51 | 61.88 | 00:00:00 | | 2005-10-13 | 2,051,000 | 61.80 | 62.12 | 60.72 | 61.12 | 00:00:00 | | 2005-10-14 | 1,394,400 | 61.25 | 61.70 | 60.99 | 61.69 | 00:00:00 | | 2005-10-17 | 2,379,100 | 61.99 | 62.48 | 61.40 | 62.23 | 00:00:00 | | 2005-10-18 | 1,301,800 | 62.58 | 62.71 | 61.85 | 61.92 | 00:00:00 | | 2005-10-19 | 1,116,400 | 61.80 | 62.88 | 61.03 | 62.76 | 00:00:00 | | 2005-10-20 | 1,651,900 | 62.92 | 63.59 | 61.81 | 61.87 | 00:00:00 | | 2005-10-21 | 1,430,100 | 61.90 | 62.72 | 61.15 | 62.11 | 00:00:00 | | 2005-10-24 | 1,481,400 | 62.20 | 62.95 | 62.04 | 62.95 | 00:00:00 | | 2005-10-25 | 1,251,600 | 62.80 | 63.43 | 62.20 | 62.46 | 00:00:00 | | 2005-10-26 | 1,267,300 | 62.55 | 63.78 | 62.40 | 63.00 | 00:00:00 | | 2005-10-27 | 974,600 | 62.81 | 63.42 | 62.24 | 62.28 | 00:00:00 | | 2005-10-28 | 1,143,500 | 62.45 | 63.30 | 62.26 | 63.22 | 00:00:00 | | 2005-10-31 | 1,070,700 | 63.35 | 63.73 | 63.18 | 63.34 | 00:00:00 | | 2005-11-01 | 1,378,900 | 63.14 | 63.40 | 62.85 | 63.01 | 00:00:00 | | 2005-11-02 | 1,141,300 | 62.41 | 63.72 | 62.40 | 63.34 | 00:00:00 | | 2005-11-03 | 1,006,500 | 63.60 | 63.72 | 62.77 | 62.99 | 00:00:00 | | 2005-11-04 | 1,034,000 | 62.94 | 63.19 | 62.11 | 62.80 | 00:00:00 | | 2005-11-07 | 1,237,900 | 62.95 | 63.38 | 62.66 | 62.97 | 00:00:00 | | 2005-11-08 | 1,538,700 | 62.47 | 62.48 | 60.95 | 61.27 | 00:00:00 | | 2005-11-09 | 921,100 | 61.45 | 61.95 | 61.12 | 61.30 | 00:00:00 | | 2005-11-10 | 995,800 | 61.30 | 62.24 | 60.62 | 61.98 | 00:00:00 | | 2005-11-11 | 856,300 | 61.95 | 62.55 | 61.90 | 62.22 | 00:00:00 | | 2005-11-14 | 2,179,900 | 64.90 | 65.06 | 63.27 | 63.49 | 00:00:00 | | 2005-11-15 | 1,685,500 | 63.55 | 64.68 | 63.18 | 64.01 | 00:00:00 | | 2005-11-16 | 1,128,900 | 64.33 | 64.80 | 63.98 | 64.42 | 00:00:00 | | 2005-11-17 | 839,900 | 64.79 | 64.87 | 64.27 | 64.72 | 00:00:00 | | 2005-11-18 | 1,129,000 | 65.38 | 65.38 | 64.40 | 64.61 | 00:00:00 | | 2005-11-21 | 1,310,900 | 65.10 | 65.67 | 65.00 | 65.29 | 00:00:00 | | 2005-11-22 | 1,194,300 | 65.25 | 65.78 | 64.88 | 65.57 | 00:00:00 | | 2005-11-23 | 583,400 | 65.50 | 65.70 | 64.85 | 64.92 | 00:00:00 | | 2005-11-25 | 387,000 | 65.20 | 65.40 | 64.75 | 64.83 | 00:00:00 | | 2005-11-28 | 866,800 | 65.00 | 65.31 | 64.80 | 64.92 | 00:00:00 | | 2005-11-29 | 1,447,800 | 65.85 | 66.68 | 65.74 | 66.24 | 00:00:00 | | 2005-11-30 | 1,275,200 | 66.30 | 66.82 | 66.06 | 66.31 | 00:00:00 | | 2005-12-01 | 917,500 | 66.31 | 67.55 | 66.31 | 66.92 | 00:00:00 | | 2005-12-02 | 903,500 | 66.80 | 67.38 | 66.61 | 67.36 | 00:00:00 | | 2005-12-05 | 818,100 | 66.96 | 67.01 | 66.35 | 66.87 | 00:00:00 | | 2005-12-06 | 848,700 | 67.23 | 67.45 | 66.90 | 67.00 | 00:00:00 | | 2005-12-07 | 893,300 | 66.70 | 66.80 | 65.94 | 66.22 | 00:00:00 | | 2005-12-08 | 670,100 | 66.25 | 66.55 | 65.70 | 66.10 | 00:00:00 | | 2005-12-09 | 498,200 | 66.35 | 66.55 | 65.81 | 66.30 | 00:00:00 | | 2005-12-12 | 674,900 | 66.35 | 66.76 | 65.92 | 66.38 | 00:00:00 | | 2005-12-13 | 944,200 | 66.38 | 67.10 | 66.25 | 66.57 | 00:00:00 | | 2005-12-14 | 686,500 | 66.57 | 66.86 | 66.35 | 66.40 | 00:00:00 | | 2005-12-15 | 884,800 | 66.40 | 66.59 | 65.51 | 65.60 | 00:00:00 | | 2005-12-16 | 1,358,900 | 65.85 | 66.27 | 65.51 | 66.27 | 00:00:00 | | 2005-12-19 | 1,412,100 | 66.20 | 66.77 | 66.14 | 66.66 | 00:00:00 | | 2005-12-20 | 958,000 | 66.76 | 66.97 | 66.46 | 66.55 | 00:00:00 | | 2005-12-21 | 1,275,500 | 66.75 | 67.20 | 66.49 | 66.84 | 00:00:00 | | 2005-12-22 | 1,091,400 | 67.00 | 67.44 | 66.89 | 67.35 | 00:00:00 | | 2005-12-23 | 778,100 | 67.48 | 67.61 | 66.75 | 67.00 | 00:00:00 | | 2005-12-27 | 1,106,200 | 66.90 | 67.40 | 66.41 | 66.48 | 00:00:00 | | 2005-12-28 | 835,900 | 66.65 | 67.25 | 66.65 | 67.08 | 00:00:00 | | 2005-12-29 | 793,800 | 67.17 | 67.40 | 66.86 | 67.14 | 00:00:00 | | 2005-12-30 | 934,300 | 67.14 | 67.14 | 66.19 | 66.34 | 00:00:00 | | 2006-01-03 | 2,130,600 | 66.59 | 66.81 | 66.17 | 66.64 | 00:00:00 | | 2006-01-04 | 1,660,100 | 67.15 | 68.25 | 66.75 | 68.25 | 00:00:00 | | 2006-01-05 | 1,076,800 | 68.10 | 68.11 | 67.34 | 67.65 | 00:00:00 | | 2006-01-06 | 889,100 | 68.00 | 68.09 | 67.31 | 67.75 | 00:00:00 | | 2006-01-09 | 1,274,000 | 67.90 | 68.20 | 67.50 | 67.59 | 00:00:00 | | 2006-01-10 | 1,397,400 | 67.44 | 68.49 | 67.00 | 68.49 | 00:00:00 | | 2006-01-11 | 1,573,200 | 68.60 | 68.96 | 68.28 | 68.45 | 00:00:00 | | 2006-01-12 | 921,200 | 68.18 | 68.18 | 67.13 | 67.25 | 00:00:00 | | 2006-01-13 | 1,123,600 | 67.40 | 67.60 | 66.15 | 66.48 | 00:00:00 | | 2006-01-17 | 1,007,000 | 66.10 | 66.62 | 66.10 | 66.55 | 00:00:00 | | 2006-01-18 | 1,155,000 | 66.36 | 66.67 | 65.85 | 66.32 | 00:00:00 | | 2006-01-19 | 755,100 | 66.75 | 67.28 | 66.31 | 67.07 | 00:00:00 | | 2006-01-20 | 1,427,400 | 67.70 | 67.83 | 66.58 | 66.72 | 00:00:00 | | 2006-01-23 | 929,300 | 67.08 | 67.69 | 66.96 | 67.35 | 00:00:00 | | 2006-01-24 | 809,900 | 67.40 | 68.09 | 67.40 | 67.64 | 00:00:00 | | 2006-01-25 | 1,118,300 | 66.87 | 67.87 | 66.76 | 67.15 | 00:00:00 | | 2006-01-26 | 1,478,000 | 67.75 | 68.40 | 67.59 | 68.08 | 00:00:00 | | 2006-01-27 | 1,271,200 | 68.20 | 68.69 | 67.91 | 68.49 | 00:00:00 | | 2006-01-30 | 2,467,900 | 68.60 | 70.44 | 68.00 | 70.38 | 00:00:00 | | 2006-01-31 | 2,108,400 | 69.75 | 69.98 | 69.01 | 69.76 | 00:00:00 | | 2006-02-01 | 1,396,600 | 69.00 | 69.52 | 68.43 | 68.63 | 00:00:00 | | 2006-02-02 | 1,529,400 | 68.50 | 68.55 | 67.10 | 67.25 | 00:00:00 | | 2006-02-03 | 2,866,800 | 67.50 | 68.20 | 66.65 | 67.50 | 00:00:00 | | 2006-02-06 | 2,937,100 | 68.25 | 70.76 | 68.08 | 69.70 | 00:00:00 | | 2006-02-07 | 1,675,300 | 69.00 | 69.55 | 69.00 | 69.33 | 00:00:00 | | 2006-02-08 | 1,577,300 | 69.75 | 69.79 | 69.28 | 69.70 | 00:00:00 | | 2006-02-09 | 1,332,000 | 69.70 | 69.98 | 69.57 | 69.62 | 00:00:00 | | 2006-02-10 | 1,321,100 | 69.40 | 69.74 | 68.80 | 69.25 | 00:00:00 | | 2006-02-13 | 864,900 | 68.90 | 69.21 | 68.66 | 68.97 | 00:00:00 | | 2006-02-14 | 1,685,400 | 68.97 | 70.78 | 68.74 | 70.40 | 00:00:00 | | 2006-02-15 | 1,308,700 | 69.55 | 70.05 | 69.40 | 69.80 | 00:00:00 | | 2006-02-16 | 1,110,600 | 70.05 | 70.36 | 69.72 | 70.15 | 00:00:00 | | 2006-02-17 | 1,830,700 | 70.05 | 70.12 | 69.76 | 70.00 | 00:00:00 | | 2006-02-21 | 1,440,200 | 69.92 | 69.92 | 68.90 | 68.96 | 00:00:00 | | 2006-02-22 | 1,168,600 | 69.00 | 69.21 | 68.61 | 68.83 | 00:00:00 | | 2006-02-23 | 1,057,800 | 68.70 | 69.62 | 68.27 | 68.67 | 00:00:00 | | 2006-02-24 | 1,193,100 | 68.67 | 69.44 | 68.50 | 69.02 | 00:00:00 | | 2006-02-27 | 1,285,400 | 69.11 | 69.88 | 69.03 | 69.14 | 00:00:00 | | 2006-02-28 | 1,507,500 | 68.32 | 69.14 | 68.10 | 68.29 | 00:00:00 | | 2006-03-01 | 967,400 | 68.27 | 68.48 | 67.69 | 67.90 | 00:00:00 | | 2006-03-02 | 1,047,200 | 67.65 | 68.53 | 67.44 | 67.96 | 00:00:00 | | 2006-03-03 | 986,700 | 67.60 | 68.10 | 67.46 | 67.57 | 00:00:00 | | 2006-03-06 | 1,250,600 | 68.00 | 68.62 | 68.00 | 68.51 | 00:00:00 | | 2006-03-07 | 1,324,000 | 68.50 | 69.10 | 68.17 | 68.40 | 00:00:00 | | 2006-03-08 | 2,398,000 | 68.30 | 70.00 | 68.09 | 69.43 | 00:00:00 | | 2006-03-09 | 1,428,200 | 68.60 | 70.43 | 68.60 | 70.03 | 00:00:00 | | 2006-03-10 | 1,860,700 | 70.50 | 71.12 | 70.30 | 70.88 | 00:00:00 | | 2006-03-13 | 1,940,000 | 71.00 | 72.50 | 70.90 | 72.20 | 00:00:00 | | 2006-03-14 | 1,456,200 | 71.79 | 72.89 | 71.60 | 72.80 | 00:00:00 | | 2006-03-15 | 1,936,500 | 72.90 | 73.83 | 72.71 | 73.47 | 00:00:00 | | 2006-03-16 | 1,620,100 | 73.25 | 73.84 | 72.91 | 73.77 | 00:00:00 | | 2006-03-17 | 1,512,900 | 74.00 | 74.00 | 73.15 | 73.28 | 00:00:00 | | 2006-03-20 | 1,218,500 | 73.28 | 73.56 | 72.31 | 72.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
