|
 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 | | 2006-09-08 | 1,403,300 | 62.13 | 63.52 | 61.85 | 63.16 | 00:00:00 | | 2006-09-11 | 1,812,500 | 62.60 | 63.17 | 61.32 | 61.92 | 00:00:00 | | 2006-09-12 | 1,939,400 | 62.01 | 62.53 | 61.17 | 62.43 | 00:00:00 | | 2006-09-13 | 1,623,600 | 62.18 | 62.98 | 61.94 | 62.19 | 00:00:00 | | 2006-09-14 | 1,411,700 | 62.00 | 62.22 | 61.34 | 61.72 | 00:00:00 | | 2006-09-15 | 1,631,300 | 62.07 | 62.59 | 61.81 | 62.09 | 00:00:00 | | 2006-09-18 | 983,900 | 61.79 | 62.20 | 61.22 | 61.45 | 00:00:00 | | 2006-09-19 | 2,812,000 | 61.35 | 61.40 | 59.91 | 60.16 | 00:00:00 | | 2006-09-20 | 2,089,400 | 60.10 | 60.52 | 59.63 | 60.01 | 00:00:00 | | 2006-09-21 | 2,166,900 | 59.77 | 60.27 | 59.25 | 59.45 | 00:00:00 | | 2006-09-22 | 1,745,100 | 59.44 | 59.44 | 58.75 | 59.02 | 00:00:00 | | 2006-09-25 | 1,849,100 | 59.50 | 60.66 | 58.57 | 60.49 | 00:00:00 | | 2006-09-26 | 2,225,600 | 60.42 | 61.69 | 60.33 | 61.39 | 00:00:00 | | 2006-09-27 | 1,576,500 | 61.39 | 61.90 | 60.91 | 61.86 | 00:00:00 | | 2006-09-28 | 1,944,600 | 62.26 | 62.61 | 61.60 | 62.28 | 00:00:00 | | 2006-09-29 | 1,429,400 | 62.10 | 62.10 | 61.41 | 61.53 | 00:00:00 | | 2006-10-02 | 1,161,800 | 61.33 | 62.31 | 60.88 | 61.83 | 00:00:00 | | 2006-10-03 | 1,398,300 | 61.90 | 62.16 | 61.14 | 61.46 | 00:00:00 | | 2006-10-04 | 2,094,200 | 61.15 | 61.35 | 60.25 | 60.98 | 00:00:00 | | 2006-10-05 | 2,011,100 | 60.98 | 61.65 | 60.80 | 61.19 | 00:00:00 | | 2006-10-06 | 1,421,500 | 61.20 | 61.40 | 60.71 | 61.35 | 00:00:00 | | 2006-10-09 | 1,186,600 | 61.15 | 62.17 | 60.73 | 61.85 | 00:00:00 | | 2006-10-10 | 1,111,400 | 61.80 | 62.44 | 61.54 | 62.05 | 00:00:00 | | 2006-10-11 | 1,648,600 | 62.03 | 62.63 | 61.68 | 62.30 | 00:00:00 | | 2006-10-12 | 1,450,200 | 62.70 | 63.60 | 62.50 | 63.49 | 00:00:00 | | 2006-10-13 | 2,489,600 | 63.35 | 65.30 | 63.31 | 65.13 | 00:00:00 | | 2006-10-16 | 1,639,600 | 65.07 | 65.61 | 64.76 | 65.15 | 00:00:00 | | 2006-10-17 | 1,504,800 | 64.90 | 65.00 | 64.10 | 64.65 | 00:00:00 | | 2006-10-18 | 1,237,600 | 64.70 | 64.93 | 63.83 | 64.43 | 00:00:00 | | 2006-10-19 | 901,900 | 64.28 | 64.93 | 63.82 | 64.88 | 00:00:00 | | 2006-10-20 | 1,419,400 | 64.98 | 64.98 | 63.95 | 64.20 | 00:00:00 | | 2006-10-23 | 878,500 | 63.80 | 64.30 | 63.10 | 64.15 | 00:00:00 | | 2006-10-24 | 1,819,900 | 63.60 | 64.83 | 63.25 | 63.73 | 00:00:00 | | 2006-10-25 | 2,411,700 | 63.46 | 64.84 | 63.00 | 63.70 | 00:00:00 | | 2006-10-26 | 1,321,400 | 63.70 | 64.05 | 62.90 | 64.02 | 00:00:00 | | 2006-10-27 | 863,500 | 63.77 | 64.46 | 63.26 | 63.60 | 00:00:00 | | 2006-10-30 | 1,282,000 | 63.75 | 64.31 | 63.75 | 64.04 | 00:00:00 | | 2006-10-31 | 866,600 | 64.50 | 64.51 | 63.22 | 63.59 | 00:00:00 | | 2006-11-01 | 851,200 | 63.90 | 64.43 | 63.09 | 63.16 | 00:00:00 | | 2006-11-02 | 1,035,700 | 62.90 | 63.98 | 62.57 | 63.37 | 00:00:00 | | 2006-11-03 | 1,121,800 | 63.57 | 63.83 | 62.74 | 62.97 | 00:00:00 | | 2006-11-06 | 1,667,600 | 63.30 | 63.92 | 63.30 | 63.40 | 00:00:00 | | 2006-11-07 | 1,504,300 | 63.37 | 64.00 | 63.05 | 63.05 | 00:00:00 | | 2006-11-08 | 1,408,400 | 62.00 | 63.82 | 62.00 | 63.59 | 00:00:00 | | 2006-11-09 | 804,300 | 63.60 | 64.28 | 63.40 | 63.50 | 00:00:00 | | 2006-11-10 | 559,700 | 63.55 | 63.77 | 63.10 | 63.39 | 00:00:00 | | 2006-11-13 | 781,700 | 63.70 | 64.61 | 63.41 | 64.49 | 00:00:00 | | 2006-11-14 | 1,601,700 | 64.74 | 65.15 | 64.14 | 64.84 | 00:00:00 | | 2006-11-15 | 1,846,300 | 64.65 | 64.74 | 63.85 | 64.00 | 00:00:00 | | 2006-11-16 | 1,292,300 | 64.00 | 64.96 | 63.86 | 64.64 | 00:00:00 | | 2006-11-17 | 1,608,300 | 63.03 | 64.25 | 63.03 | 63.86 | 00:00:00 | | 2006-11-20 | 1,033,500 | 64.00 | 64.15 | 63.56 | 63.83 | 00:00:00 | | 2006-11-21 | 926,000 | 63.56 | 63.89 | 63.32 | 63.82 | 00:00:00 | | 2006-11-22 | 710,200 | 63.57 | 63.95 | 63.43 | 63.74 | 00:00:00 | | 2006-11-24 | 426,700 | 63.62 | 64.66 | 63.52 | 64.30 | 00:00:00 | | 2006-11-27 | 1,250,800 | 64.05 | 64.18 | 63.12 | 63.26 | 00:00:00 | | 2006-11-28 | 1,546,200 | 63.45 | 64.66 | 63.26 | 64.40 | 00:00:00 | | 2006-11-29 | 1,023,800 | 64.45 | 64.95 | 63.94 | 64.30 | 00:00:00 | | 2006-11-30 | 1,208,000 | 64.28 | 65.09 | 63.49 | 64.68 | 00:00:00 | | 2006-12-01 | 1,286,800 | 65.03 | 65.40 | 64.12 | 64.81 | 00:00:00 | | 2006-12-04 | 1,559,300 | 65.00 | 66.07 | 64.71 | 66.07 | 00:00:00 | | 2006-12-05 | 3,011,900 | 66.02 | 68.07 | 65.86 | 67.69 | 00:00:00 | | 2006-12-06 | 1,594,400 | 67.95 | 68.58 | 67.34 | 67.77 | 00:00:00 | | 2006-12-07 | 1,891,100 | 66.93 | 67.15 | 66.09 | 66.75 | 00:00:00 | | 2006-12-08 | 991,700 | 66.60 | 67.00 | 66.21 | 66.68 | 00:00:00 | | 2006-12-11 | 1,066,900 | 66.38 | 67.02 | 65.77 | 66.25 | 00:00:00 | | 2006-12-12 | 1,330,500 | 66.10 | 66.35 | 65.06 | 65.74 | 00:00:00 | | 2006-12-13 | 963,700 | 66.00 | 66.47 | 65.61 | 65.98 | 00:00:00 | | 2006-12-14 | 5,308,900 | 66.00 | 70.15 | 65.51 | 69.49 | 00:00:00 | | 2006-12-15 | 14,489,100 | 72.45 | 75.50 | 71.25 | 71.93 | 00:00:00 | | 2006-12-18 | 2,564,300 | 71.93 | 72.28 | 70.55 | 70.62 | 00:00:00 | | 2006-12-19 | 1,714,900 | 70.60 | 71.44 | 70.14 | 70.50 | 00:00:00 | | 2006-12-20 | 1,249,700 | 70.53 | 70.69 | 69.67 | 69.71 | 00:00:00 | | 2006-12-21 | 2,125,600 | 70.06 | 70.56 | 69.57 | 70.25 | 00:00:00 | | 2006-12-22 | 1,041,600 | 70.40 | 70.43 | 69.55 | 70.26 | 00:00:00 | | 2006-12-26 | 732,700 | 71.09 | 71.22 | 70.43 | 70.66 | 00:00:00 | | 2006-12-27 | 1,276,500 | 71.40 | 72.00 | 71.20 | 71.20 | 00:00:00 | | 2006-12-28 | 847,500 | 71.20 | 71.38 | 70.72 | 70.80 | 00:00:00 | | 2006-12-29 | 871,800 | 70.65 | 71.20 | 70.50 | 70.65 | 00:00:00 | | 2007-01-03 | 2,330,400 | 71.01 | 72.86 | 71.00 | 72.50 | 00:00:00 | | 2007-01-04 | 1,957,500 | 71.69 | 72.34 | 71.21 | 71.77 | 00:00:00 | | 2007-01-05 | 1,506,300 | 71.81 | 71.96 | 71.12 | 71.54 | 00:00:00 | | 2007-01-08 | 1,117,300 | 70.71 | 72.33 | 70.71 | 72.17 | 00:00:00 | | 2007-01-09 | 1,430,500 | 72.25 | 72.34 | 71.04 | 71.80 | 00:00:00 | | 2007-01-10 | 1,188,200 | 71.40 | 72.45 | 70.78 | 71.37 | 00:00:00 | | 2007-01-11 | 1,890,900 | 71.50 | 73.23 | 71.28 | 72.45 | 00:00:00 | | 2007-01-12 | 1,942,700 | 72.30 | 73.26 | 72.27 | 73.00 | 00:00:00 | | 2007-01-16 | 1,251,600 | 72.75 | 72.98 | 72.16 | 72.90 | 00:00:00 | | 2007-01-17 | 1,837,300 | 72.45 | 72.68 | 71.15 | 72.13 | 00:00:00 | | 2007-01-18 | 1,447,000 | 72.33 | 72.64 | 71.54 | 72.01 | 00:00:00 | | 2007-01-19 | 3,783,600 | 73.43 | 75.08 | 73.00 | 74.25 | 00:00:00 | | 2007-01-22 | 1,738,800 | 73.90 | 74.48 | 73.27 | 73.38 | 00:00:00 | | 2007-01-23 | 2,428,000 | 73.94 | 75.11 | 73.81 | 74.67 | 00:00:00 | | 2007-01-24 | 3,039,200 | 74.67 | 75.20 | 74.29 | 74.97 | 00:00:00 | | 2007-01-25 | 1,886,600 | 74.82 | 75.25 | 74.53 | 74.78 | 00:00:00 | | 2007-01-26 | 1,844,800 | 74.90 | 75.34 | 74.39 | 75.15 | 00:00:00 | | 2007-01-29 | 3,285,200 | 75.15 | 76.55 | 74.93 | 75.32 | 00:00:00 | | 2007-01-30 | 1,933,800 | 75.31 | 75.60 | 74.67 | 74.83 | 00:00:00 | | 2007-01-31 | 1,642,200 | 74.45 | 75.23 | 74.22 | 75.00 | 00:00:00 | | 2007-02-01 | 1,457,300 | 75.30 | 75.85 | 74.65 | 75.57 | 00:00:00 | | 2007-02-02 | 2,953,100 | 76.78 | 77.45 | 75.80 | 76.52 | 00:00:00 | | 2007-02-05 | 4,187,100 | 77.29 | 78.35 | 77.14 | 78.22 | 00:00:00 | | 2007-02-06 | 3,277,900 | 78.00 | 78.97 | 78.00 | 78.97 | 00:00:00 | | 2007-02-07 | 2,930,100 | 78.80 | 79.41 | 78.27 | 79.26 | 00:00:00 | | 2007-02-08 | 5,454,900 | 79.10 | 79.70 | 78.47 | 78.99 | 00:00:00 | | 2007-02-09 | 5,128,100 | 77.99 | 79.96 | 77.50 | 78.14 | 00:00:00 | | 2007-02-12 | 4,977,900 | 78.00 | 78.44 | 77.43 | 78.44 | 00:00:00 | | 2007-02-13 | 5,218,300 | 78.80 | 81.44 | 78.80 | 80.95 | 00:00:00 | | 2007-02-14 | 5,595,100 | 79.75 | 81.64 | 79.68 | 81.56 | 00:00:00 | | 2007-02-15 | 4,690,800 | 81.00 | 82.50 | 80.74 | 82.39 | 00:00:00 | | 2007-02-16 | 6,589,400 | 83.33 | 83.44 | 79.68 | 83.03 | 00:00:00 | | 2007-02-20 | 4,679,100 | 82.55 | 83.03 | 82.35 | 82.83 | 00:00:00 | | 2007-02-21 | 8,028,600 | 81.90 | 83.65 | 81.62 | 83.57 | 00:00:00 | | 2007-02-22 | 5,482,800 | 84.00 | 84.28 | 82.29 | 83.07 | 00:00:00 | | 2007-02-23 | 8,664,100 | 83.07 | 83.07 | 81.93 | 82.25 | 00:00:00 | | 2007-02-26 | 10,813,600 | 84.50 | 87.08 | 84.02 | 86.02 | 00:00:00 | | 2007-02-27 | 13,530,400 | 84.60 | 87.09 | 83.50 | 84.75 | 00:00:00 | | 2007-02-28 | 16,950,200 | 84.50 | 86.13 | 84.50 | 85.91 | 00:00:00 | | 2007-03-01 | 16,174,000 | 85.87 | 86.35 | 84.50 | 86.00 | 00:00:00 | | 2007-03-02 | 10,388,400 | 85.75 | 87.03 | 85.00 | 86.18 | 00:00:00 | | 2007-03-05 | 5,210,200 | 84.51 | 86.90 | 84.51 | 84.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
