|
 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 | | 2006-03-20 | 1,218,500 | 73.28 | 73.56 | 72.31 | 72.95 | 00:00:00 | | 2006-03-21 | 1,016,500 | 72.60 | 73.12 | 72.01 | 72.02 | 00:00:00 | | 2006-03-22 | 786,800 | 72.02 | 72.88 | 71.77 | 72.78 | 00:00:00 | | 2006-03-23 | 1,197,800 | 72.78 | 73.20 | 72.58 | 72.85 | 00:00:00 | | 2006-03-24 | 781,500 | 72.90 | 73.33 | 72.47 | 73.18 | 00:00:00 | | 2006-03-27 | 1,063,700 | 73.04 | 73.99 | 72.98 | 73.86 | 00:00:00 | | 2006-03-28 | 1,343,200 | 73.74 | 73.99 | 72.87 | 73.11 | 00:00:00 | | 2006-03-29 | 1,354,800 | 73.24 | 74.10 | 73.21 | 74.05 | 00:00:00 | | 2006-03-30 | 1,254,100 | 73.75 | 74.50 | 72.90 | 73.10 | 00:00:00 | | 2006-03-31 | 1,172,600 | 73.99 | 73.99 | 72.04 | 72.43 | 00:00:00 | | 2006-04-03 | 1,085,400 | 72.65 | 73.68 | 72.40 | 72.95 | 00:00:00 | | 2006-04-04 | 1,237,300 | 73.38 | 73.98 | 72.85 | 72.85 | 00:00:00 | | 2006-04-05 | 1,525,400 | 71.94 | 73.73 | 71.94 | 73.62 | 00:00:00 | | 2006-04-06 | 1,798,900 | 73.63 | 75.39 | 73.63 | 75.05 | 00:00:00 | | 2006-04-07 | 973,300 | 75.00 | 75.50 | 74.03 | 74.04 | 00:00:00 | | 2006-04-10 | 607,700 | 74.48 | 74.52 | 73.26 | 73.35 | 00:00:00 | | 2006-04-11 | 1,643,300 | 74.02 | 74.25 | 71.93 | 72.18 | 00:00:00 | | 2006-04-12 | 660,900 | 72.18 | 72.30 | 71.49 | 72.05 | 00:00:00 | | 2006-04-13 | 794,500 | 71.95 | 72.83 | 71.46 | 72.50 | 00:00:00 | | 2006-04-17 | 538,600 | 73.30 | 73.39 | 72.19 | 72.49 | 00:00:00 | | 2006-04-18 | 1,174,900 | 72.60 | 74.50 | 72.54 | 74.40 | 00:00:00 | | 2006-04-19 | 1,226,100 | 74.15 | 74.59 | 73.47 | 74.55 | 00:00:00 | | 2006-04-20 | 1,243,700 | 74.60 | 74.60 | 73.59 | 74.22 | 00:00:00 | | 2006-04-21 | 1,165,500 | 74.75 | 75.10 | 74.47 | 75.04 | 00:00:00 | | 2006-04-24 | 964,400 | 74.40 | 75.32 | 74.40 | 75.09 | 00:00:00 | | 2006-04-25 | 1,452,000 | 75.19 | 75.19 | 73.31 | 73.85 | 00:00:00 | | 2006-04-26 | 2,054,200 | 73.48 | 74.55 | 72.47 | 73.29 | 00:00:00 | | 2006-04-27 | 2,530,400 | 72.35 | 72.87 | 70.25 | 70.67 | 00:00:00 | | 2006-04-28 | 1,946,900 | 70.00 | 71.05 | 69.73 | 70.47 | 00:00:00 | | 2006-05-01 | 2,448,700 | 70.27 | 71.03 | 69.56 | 69.85 | 00:00:00 | | 2006-05-02 | 2,053,000 | 69.85 | 69.85 | 68.75 | 69.39 | 00:00:00 | | 2006-05-03 | 3,604,000 | 69.20 | 69.79 | 67.58 | 69.12 | 00:00:00 | | 2006-05-04 | 3,141,800 | 69.35 | 70.35 | 69.30 | 70.11 | 00:00:00 | | 2006-05-05 | 1,376,500 | 70.75 | 71.39 | 69.99 | 70.83 | 00:00:00 | | 2006-05-08 | 1,212,500 | 70.95 | 70.95 | 70.03 | 70.30 | 00:00:00 | | 2006-05-09 | 931,200 | 70.40 | 70.71 | 69.80 | 70.69 | 00:00:00 | | 2006-05-10 | 1,175,000 | 70.52 | 71.05 | 70.34 | 70.81 | 00:00:00 | | 2006-05-11 | 1,335,200 | 70.65 | 70.68 | 68.93 | 69.23 | 00:00:00 | | 2006-05-12 | 1,647,800 | 69.20 | 69.27 | 67.85 | 68.13 | 00:00:00 | | 2006-05-15 | 1,413,700 | 68.03 | 68.40 | 67.13 | 68.00 | 00:00:00 | | 2006-05-16 | 1,102,900 | 67.80 | 68.08 | 66.76 | 67.30 | 00:00:00 | | 2006-05-17 | 1,507,700 | 66.70 | 67.10 | 65.52 | 65.52 | 00:00:00 | | 2006-05-18 | 1,217,700 | 65.75 | 66.18 | 65.20 | 65.25 | 00:00:00 | | 2006-05-19 | 2,143,500 | 65.26 | 65.84 | 64.86 | 65.46 | 00:00:00 | | 2006-05-22 | 1,428,700 | 64.85 | 65.16 | 64.03 | 64.75 | 00:00:00 | | 2006-05-23 | 1,845,700 | 65.25 | 65.87 | 64.19 | 64.29 | 00:00:00 | | 2006-05-24 | 3,512,900 | 64.00 | 64.00 | 61.57 | 62.72 | 00:00:00 | | 2006-05-25 | 1,870,700 | 63.28 | 63.94 | 63.15 | 63.60 | 00:00:00 | | 2006-05-26 | 1,605,800 | 63.85 | 64.68 | 63.69 | 64.61 | 00:00:00 | | 2006-05-30 | 1,759,400 | 64.49 | 65.01 | 63.60 | 63.83 | 00:00:00 | | 2006-05-31 | 1,422,000 | 64.08 | 64.42 | 63.22 | 63.96 | 00:00:00 | | 2006-06-01 | 1,183,400 | 63.80 | 65.15 | 63.58 | 65.04 | 00:00:00 | | 2006-06-02 | 1,930,800 | 65.00 | 65.20 | 64.12 | 64.34 | 00:00:00 | | 2006-06-05 | 2,500,900 | 63.80 | 63.82 | 62.34 | 62.34 | 00:00:00 | | 2006-06-06 | 2,386,100 | 62.50 | 62.55 | 61.37 | 61.39 | 00:00:00 | | 2006-06-07 | 1,979,600 | 61.56 | 61.75 | 60.31 | 60.38 | 00:00:00 | | 2006-06-08 | 3,614,400 | 60.05 | 60.11 | 58.45 | 59.79 | 00:00:00 | | 2006-06-09 | 1,437,900 | 60.06 | 60.37 | 59.77 | 60.02 | 00:00:00 | | 2006-06-12 | 1,522,100 | 60.00 | 60.10 | 58.16 | 58.16 | 00:00:00 | | 2006-06-13 | 3,074,800 | 58.00 | 58.29 | 56.63 | 56.69 | 00:00:00 | | 2006-06-14 | 2,059,600 | 56.98 | 57.50 | 56.73 | 57.30 | 00:00:00 | | 2006-06-15 | 2,290,900 | 58.34 | 59.70 | 57.94 | 59.53 | 00:00:00 | | 2006-06-16 | 2,920,500 | 59.04 | 59.66 | 58.64 | 59.05 | 00:00:00 | | 2006-06-19 | 3,440,600 | 59.50 | 59.86 | 58.95 | 59.31 | 00:00:00 | | 2006-06-20 | 1,848,400 | 59.50 | 59.69 | 58.55 | 58.75 | 00:00:00 | | 2006-06-21 | 1,940,200 | 58.60 | 60.42 | 58.60 | 60.33 | 00:00:00 | | 2006-06-22 | 2,097,200 | 60.10 | 60.81 | 59.85 | 60.50 | 00:00:00 | | 2006-06-23 | 882,100 | 60.25 | 60.81 | 59.93 | 60.30 | 00:00:00 | | 2006-06-26 | 1,167,500 | 60.30 | 61.02 | 60.24 | 60.50 | 00:00:00 | | 2006-06-27 | 2,061,900 | 61.35 | 61.50 | 60.14 | 60.19 | 00:00:00 | | 2006-06-28 | 1,528,900 | 60.00 | 60.08 | 59.16 | 59.93 | 00:00:00 | | 2006-06-29 | 1,471,600 | 60.20 | 61.89 | 60.17 | 61.89 | 00:00:00 | | 2006-06-30 | 1,440,700 | 62.54 | 63.22 | 61.57 | 62.25 | 00:00:00 | | 2006-07-03 | 523,100 | 62.50 | 62.74 | 61.76 | 61.85 | 00:00:00 | | 2006-07-05 | 1,888,900 | 61.72 | 62.02 | 60.68 | 60.81 | 00:00:00 | | 2006-07-06 | 1,256,400 | 60.71 | 60.95 | 60.14 | 60.77 | 00:00:00 | | 2006-07-07 | 919,900 | 60.60 | 61.16 | 60.44 | 60.62 | 00:00:00 | | 2006-07-10 | 1,035,700 | 60.80 | 61.29 | 60.50 | 60.80 | 00:00:00 | | 2006-07-11 | 1,932,800 | 60.55 | 60.68 | 59.41 | 59.95 | 00:00:00 | | 2006-07-12 | 1,354,500 | 60.18 | 60.42 | 59.54 | 60.02 | 00:00:00 | | 2006-07-13 | 2,250,600 | 59.80 | 60.10 | 57.62 | 57.66 | 00:00:00 | | 2006-07-14 | 1,845,300 | 57.29 | 58.24 | 56.55 | 58.10 | 00:00:00 | | 2006-07-17 | 1,693,900 | 58.10 | 58.59 | 57.16 | 57.26 | 00:00:00 | | 2006-07-18 | 2,487,700 | 57.20 | 57.47 | 55.77 | 56.35 | 00:00:00 | | 2006-07-19 | 1,751,300 | 56.75 | 58.61 | 56.74 | 57.82 | 00:00:00 | | 2006-07-20 | 1,324,300 | 57.56 | 58.46 | 56.24 | 56.27 | 00:00:00 | | 2006-07-21 | 2,533,700 | 56.40 | 56.40 | 54.81 | 55.35 | 00:00:00 | | 2006-07-24 | 2,549,200 | 54.25 | 56.30 | 54.25 | 55.60 | 00:00:00 | | 2006-07-25 | 2,902,500 | 56.00 | 58.19 | 55.93 | 57.35 | 00:00:00 | | 2006-07-26 | 2,540,000 | 57.35 | 58.63 | 57.32 | 58.50 | 00:00:00 | | 2006-07-27 | 2,455,000 | 58.75 | 59.15 | 58.16 | 58.87 | 00:00:00 | | 2006-07-28 | 1,403,900 | 59.00 | 59.11 | 57.93 | 58.57 | 00:00:00 | | 2006-07-31 | 2,091,100 | 58.30 | 58.85 | 57.86 | 58.66 | 00:00:00 | | 2006-08-01 | 2,060,200 | 58.41 | 58.41 | 57.30 | 57.73 | 00:00:00 | | 2006-08-02 | 1,820,800 | 57.15 | 57.85 | 56.99 | 57.47 | 00:00:00 | | 2006-08-03 | 1,173,200 | 57.31 | 58.88 | 57.12 | 58.24 | 00:00:00 | | 2006-08-04 | 1,280,200 | 58.94 | 59.18 | 57.03 | 57.36 | 00:00:00 | | 2006-08-07 | 1,010,200 | 57.20 | 57.92 | 56.99 | 57.41 | 00:00:00 | | 2006-08-08 | 1,263,700 | 57.55 | 57.83 | 56.39 | 56.70 | 00:00:00 | | 2006-08-09 | 1,523,300 | 57.25 | 58.03 | 56.79 | 56.86 | 00:00:00 | | 2006-08-10 | 2,097,700 | 56.60 | 56.90 | 55.92 | 56.20 | 00:00:00 | | 2006-08-11 | 1,805,100 | 56.02 | 56.36 | 55.30 | 55.60 | 00:00:00 | | 2006-08-14 | 1,954,900 | 56.20 | 56.25 | 55.28 | 55.38 | 00:00:00 | | 2006-08-15 | 1,614,700 | 56.30 | 56.33 | 55.58 | 56.24 | 00:00:00 | | 2006-08-16 | 2,497,200 | 56.74 | 58.28 | 56.60 | 58.24 | 00:00:00 | | 2006-08-17 | 1,385,400 | 58.46 | 59.48 | 58.08 | 58.30 | 00:00:00 | | 2006-08-18 | 777,100 | 58.55 | 58.77 | 57.75 | 57.97 | 00:00:00 | | 2006-08-21 | 942,400 | 57.52 | 57.64 | 56.95 | 57.05 | 00:00:00 | | 2006-08-22 | 3,098,200 | 57.25 | 60.45 | 57.25 | 60.03 | 00:00:00 | | 2006-08-23 | 2,878,400 | 61.19 | 62.30 | 60.02 | 61.35 | 00:00:00 | | 2006-08-24 | 2,030,900 | 62.00 | 62.50 | 61.01 | 61.20 | 00:00:00 | | 2006-08-25 | 1,747,200 | 61.19 | 61.40 | 60.66 | 60.69 | 00:00:00 | | 2006-08-28 | 1,509,300 | 60.50 | 61.25 | 60.03 | 60.99 | 00:00:00 | | 2006-08-29 | 1,884,600 | 61.24 | 61.86 | 61.00 | 61.19 | 00:00:00 | | 2006-08-30 | 1,667,200 | 61.55 | 62.14 | 61.01 | 61.96 | 00:00:00 | | 2006-08-31 | 1,679,400 | 62.04 | 62.34 | 61.61 | 62.00 | 00:00:00 | | 2006-09-01 | 1,115,800 | 62.24 | 62.70 | 61.82 | 62.20 | 00:00:00 | | 2006-09-05 | 1,947,700 | 62.56 | 63.38 | 62.25 | 63.37 | 00:00:00 | | 2006-09-06 | 1,462,100 | 62.80 | 63.27 | 62.43 | 62.76 | 00:00:00 | | 2006-09-07 | 1,409,100 | 62.25 | 62.82 | 61.28 | 62.30 | 00:00:00 | | 2006-09-08 | 1,403,300 | 62.13 | 63.52 | 61.85 | 63.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
