|
 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 | | 2007-03-05 | 5,210,200 | 84.51 | 86.90 | 84.51 | 84.75 | 00:00:00 | | 2007-03-06 | 16,194,800 | 85.30 | 86.65 | 85.01 | 86.20 | 00:00:00 | | 2007-03-07 | 11,443,900 | 84.50 | 84.96 | 83.10 | 84.15 | 00:00:00 | | 2007-03-08 | 4,343,500 | 83.00 | 84.67 | 82.07 | 82.50 | 00:00:00 | | 2007-03-09 | 3,080,800 | 82.75 | 83.29 | 81.62 | 82.17 | 00:00:00 | | 2007-03-12 | 3,739,000 | 82.22 | 82.44 | 80.58 | 80.88 | 00:00:00 | | 2007-03-13 | 6,222,800 | 80.00 | 80.19 | 79.06 | 79.10 | 00:00:00 | | 2007-03-14 | 7,436,800 | 79.10 | 82.00 | 77.20 | 78.83 | 00:00:00 | | 2007-03-15 | 3,796,700 | 79.00 | 80.46 | 79.00 | 79.58 | 00:00:00 | | 2007-03-16 | 3,394,500 | 79.25 | 80.25 | 78.97 | 79.19 | 00:00:00 | | 2007-03-19 | 3,273,400 | 79.15 | 79.54 | 78.29 | 78.81 | 00:00:00 | | 2007-03-20 | 3,748,000 | 78.40 | 78.90 | 77.75 | 78.10 | 00:00:00 | | 2007-03-21 | 5,985,500 | 78.45 | 79.30 | 76.91 | 78.48 | 00:00:00 | | 2007-03-22 | 3,852,600 | 79.25 | 80.00 | 77.52 | 77.67 | 00:00:00 | | 2007-03-23 | 3,650,200 | 76.88 | 79.14 | 76.75 | 78.06 | 00:00:00 | | 2007-03-26 | 3,506,800 | 78.00 | 78.05 | 76.10 | 77.44 | 00:00:00 | | 2007-03-27 | 3,607,100 | 76.30 | 76.61 | 75.53 | 75.97 | 00:00:00 | | 2007-03-28 | 4,550,500 | 75.60 | 75.70 | 74.08 | 74.80 | 00:00:00 | | 2007-03-29 | 2,158,100 | 75.64 | 75.64 | 74.07 | 74.63 | 00:00:00 | | 2007-03-30 | 2,443,300 | 74.90 | 76.21 | 74.20 | 74.74 | 00:00:00 | | 2007-04-02 | 2,580,700 | 75.40 | 75.40 | 74.17 | 74.95 | 00:00:00 | | 2007-04-03 | 2,497,700 | 75.40 | 76.82 | 75.12 | 76.52 | 00:00:00 | | 2007-04-04 | 2,440,000 | 76.52 | 77.23 | 76.16 | 76.71 | 00:00:00 | | 2007-04-05 | 1,432,500 | 76.31 | 76.40 | 75.76 | 75.76 | 00:00:00 | | 2007-04-09 | 1,565,700 | 76.20 | 76.51 | 75.73 | 76.21 | 00:00:00 | | 2007-04-10 | 947,800 | 76.16 | 76.71 | 75.97 | 75.98 | 00:00:00 | | 2007-04-11 | 1,645,000 | 76.30 | 76.35 | 74.60 | 74.69 | 00:00:00 | | 2007-04-12 | 2,082,900 | 74.85 | 75.31 | 74.60 | 75.20 | 00:00:00 | | 2007-04-13 | 1,663,500 | 75.75 | 76.07 | 75.38 | 76.02 | 00:00:00 | | 2007-04-16 | 4,811,300 | 76.02 | 79.45 | 75.94 | 79.10 | 00:00:00 | | 2007-04-17 | 2,672,600 | 79.40 | 79.40 | 77.32 | 77.73 | 00:00:00 | | 2007-04-18 | 2,283,400 | 77.65 | 78.14 | 77.10 | 77.48 | 00:00:00 | | 2007-04-19 | 1,700,700 | 77.44 | 77.44 | 76.14 | 76.44 | 00:00:00 | | 2007-04-20 | 3,166,400 | 76.94 | 77.50 | 76.66 | 77.50 | 00:00:00 | | 2007-04-23 | 2,076,800 | 77.75 | 77.94 | 76.76 | 77.09 | 00:00:00 | | 2007-04-24 | 1,719,500 | 77.20 | 77.28 | 76.07 | 76.53 | 00:00:00 | | 2007-04-25 | 1,778,100 | 76.90 | 77.51 | 76.52 | 77.35 | 00:00:00 | | 2007-04-26 | 5,273,100 | 77.25 | 81.50 | 76.70 | 81.25 | 00:00:00 | | 2007-04-27 | 2,901,200 | 80.84 | 81.50 | 79.42 | 81.35 | 00:00:00 | | 2007-04-30 | 2,434,800 | 80.85 | 80.93 | 79.17 | 79.22 | 00:00:00 | | 2007-05-01 | 2,856,300 | 79.50 | 79.70 | 77.78 | 78.91 | 00:00:00 | | 2007-05-02 | 1,669,600 | 78.32 | 79.57 | 78.23 | 79.33 | 00:00:00 | | 2007-05-03 | 2,736,700 | 79.30 | 79.80 | 78.03 | 78.15 | 00:00:00 | | 2007-05-04 | 7,270,600 | 82.01 | 84.85 | 81.99 | 82.62 | 00:00:00 | | 2007-05-07 | 2,320,100 | 82.17 | 83.15 | 81.60 | 82.14 | 00:00:00 | | 2007-05-08 | 1,961,300 | 81.90 | 82.29 | 81.58 | 81.86 | 00:00:00 | | 2007-05-09 | 2,249,900 | 81.80 | 82.43 | 81.50 | 82.15 | 00:00:00 | | 2007-05-10 | 1,890,800 | 81.75 | 82.12 | 80.50 | 80.81 | 00:00:00 | | 2007-05-11 | 924,000 | 80.95 | 81.72 | 80.58 | 81.34 | 00:00:00 | | 2007-05-14 | 1,683,000 | 81.36 | 81.36 | 80.29 | 81.00 | 00:00:00 | | 2007-05-15 | 2,347,000 | 80.83 | 81.01 | 79.56 | 80.03 | 00:00:00 | | 2007-05-16 | 2,227,000 | 80.40 | 80.40 | 79.17 | 79.44 | 00:00:00 | | 2007-05-17 | 1,178,100 | 79.17 | 80.23 | 79.17 | 79.92 | 00:00:00 | | 2007-05-18 | 1,103,500 | 80.30 | 80.32 | 79.87 | 80.14 | 00:00:00 | | 2007-05-21 | 2,961,200 | 80.25 | 81.77 | 80.00 | 80.47 | 00:00:00 | | 2007-05-22 | 1,275,600 | 80.72 | 80.95 | 80.17 | 80.35 | 00:00:00 | | 2007-05-23 | 1,050,200 | 80.40 | 80.90 | 79.58 | 79.65 | 00:00:00 | | 2007-05-24 | 1,349,100 | 79.58 | 80.98 | 79.01 | 79.07 | 00:00:00 | | 2007-05-25 | 900,400 | 79.06 | 80.06 | 79.02 | 79.95 | 00:00:00 | | 2007-05-29 | 942,000 | 79.88 | 80.70 | 79.62 | 80.19 | 00:00:00 | | 2007-05-30 | 1,422,800 | 79.72 | 80.98 | 79.45 | 80.96 | 00:00:00 | | 2007-05-31 | 2,152,600 | 81.30 | 82.56 | 81.30 | 81.96 | 00:00:00 | | 2007-06-01 | 1,736,800 | 81.96 | 82.80 | 81.00 | 82.35 | 00:00:00 | | 2007-06-04 | 1,406,100 | 81.90 | 82.56 | 81.05 | 82.43 | 00:00:00 | | 2007-06-05 | 1,287,700 | 81.95 | 82.30 | 81.18 | 82.27 | 00:00:00 | | 2007-06-06 | 1,104,400 | 82.15 | 82.15 | 81.12 | 81.40 | 00:00:00 | | 2007-06-07 | 1,646,000 | 81.10 | 81.61 | 80.06 | 80.06 | 00:00:00 | | 2007-06-08 | 1,028,300 | 80.06 | 81.69 | 79.55 | 81.61 | 00:00:00 | | 2007-06-11 | 1,976,100 | 81.36 | 81.45 | 80.21 | 80.67 | 00:00:00 | | 2007-06-12 | 1,471,200 | 80.35 | 81.06 | 80.01 | 80.27 | 00:00:00 | | 2007-06-13 | 1,383,800 | 80.80 | 82.00 | 80.38 | 82.00 | 00:00:00 | | 2007-06-14 | 1,422,300 | 82.00 | 83.25 | 81.37 | 81.80 | 00:00:00 | | 2007-06-15 | 2,155,700 | 83.47 | 83.47 | 81.89 | 82.05 | 00:00:00 | | 2007-06-18 | 1,598,400 | 82.55 | 82.90 | 81.37 | 81.53 | 00:00:00 | | 2007-06-19 | 1,373,300 | 81.56 | 81.79 | 80.94 | 81.21 | 00:00:00 | | 2007-06-20 | 1,571,100 | 81.24 | 82.45 | 80.68 | 80.68 | 00:00:00 | | 2007-06-21 | 1,546,300 | 80.67 | 81.67 | 79.54 | 81.60 | 00:00:00 | | 2007-06-22 | 1,522,700 | 81.15 | 81.69 | 80.24 | 80.57 | 00:00:00 | | 2007-06-25 | 1,589,000 | 80.75 | 81.14 | 79.49 | 79.98 | 00:00:00 | | 2007-06-26 | 1,961,000 | 80.18 | 80.29 | 78.22 | 78.33 | 00:00:00 | | 2007-06-27 | 1,779,300 | 78.20 | 78.88 | 77.23 | 78.69 | 00:00:00 | | 2007-06-28 | 1,505,200 | 76.21 | 82.47 | 74.66 | 79.15 | 00:00:00 | | 2007-06-29 | 1,862,300 | 79.30 | 79.89 | 78.51 | 78.93 | 00:00:00 | | 2007-07-02 | 1,646,300 | 79.00 | 80.11 | 79.00 | 80.02 | 00:00:00 | | 2007-07-03 | 982,000 | 80.25 | 81.01 | 80.15 | 80.68 | 00:00:00 | | 2007-07-05 | 1,271,300 | 81.54 | 81.54 | 80.21 | 80.93 | 00:00:00 | | 2007-07-06 | 1,137,200 | 80.49 | 81.02 | 80.18 | 80.65 | 00:00:00 | | 2007-07-09 | 1,047,700 | 80.84 | 80.93 | 80.06 | 80.40 | 00:00:00 | | 2007-07-10 | 1,587,900 | 80.20 | 80.20 | 78.78 | 78.84 | 00:00:00 | | 2007-07-11 | 1,544,700 | 78.65 | 78.97 | 78.03 | 78.69 | 00:00:00 | | 2007-07-12 | 1,468,400 | 78.99 | 79.74 | 78.69 | 79.63 | 00:00:00 | | 2007-07-13 | 1,872,000 | 80.38 | 81.97 | 80.25 | 81.68 | 00:00:00 | | 2007-07-16 | 1,176,000 | 81.59 | 82.50 | 81.46 | 81.50 | 00:00:00 | | 2007-07-17 | 1,619,800 | 81.75 | 83.25 | 81.55 | 82.76 | 00:00:00 | | 2007-07-18 | 2,865,200 | 82.30 | 83.52 | 82.30 | 82.98 | 00:00:00 | | 2007-07-19 | 2,007,600 | 83.20 | 84.29 | 83.10 | 84.05 | 00:00:00 | | 2007-07-20 | 1,646,700 | 82.55 | 84.05 | 81.30 | 81.40 | 00:00:00 | | 2007-07-23 | 1,534,100 | 82.78 | 83.20 | 81.72 | 82.63 | 00:00:00 | | 2007-07-24 | 1,842,400 | 81.00 | 82.01 | 79.70 | 79.75 | 00:00:00 | | 2007-07-25 | 1,910,700 | 80.50 | 81.32 | 78.50 | 79.23 | 00:00:00 | | 2007-07-26 | 4,586,500 | 78.71 | 78.80 | 74.50 | 75.72 | 00:00:00 | | 2007-07-27 | 10,634,000 | 75.15 | 75.75 | 70.16 | 72.00 | 00:00:00 | | 2007-07-30 | 3,684,200 | 72.55 | 74.20 | 72.45 | 73.38 | 00:00:00 | | 2007-07-31 | 4,274,900 | 72.50 | 73.85 | 71.24 | 71.24 | 00:00:00 | | 2007-08-01 | 6,133,100 | 69.81 | 71.77 | 67.69 | 70.00 | 00:00:00 | | 2007-08-02 | 3,885,400 | 69.67 | 70.94 | 67.88 | 68.73 | 00:00:00 | | 2007-08-03 | 4,605,700 | 70.51 | 70.85 | 66.51 | 66.60 | 00:00:00 | | 2007-08-06 | 4,463,200 | 67.25 | 67.88 | 64.80 | 67.85 | 00:00:00 | | 2007-08-07 | 3,706,300 | 68.95 | 69.14 | 66.32 | 68.36 | 00:00:00 | | 2007-08-08 | 3,194,900 | 68.47 | 70.82 | 67.95 | 69.98 | 00:00:00 | | 2007-08-09 | 4,005,500 | 68.62 | 69.85 | 66.12 | 66.27 | 00:00:00 | | 2007-08-10 | 5,326,300 | 66.02 | 66.79 | 61.60 | 66.42 | 00:00:00 | | 2007-08-13 | 3,570,800 | 67.85 | 69.26 | 66.48 | 68.65 | 00:00:00 | | 2007-08-14 | 4,384,000 | 68.52 | 68.65 | 65.20 | 65.47 | 00:00:00 | | 2007-08-15 | 3,251,200 | 65.03 | 66.72 | 63.01 | 63.28 | 00:00:00 | | 2007-08-16 | 6,004,800 | 62.55 | 64.08 | 59.67 | 62.97 | 00:00:00 | | 2007-08-17 | 3,948,000 | 64.44 | 66.48 | 62.20 | 65.00 | 00:00:00 | | 2007-08-20 | 2,415,000 | 64.45 | 65.67 | 63.83 | 65.25 | 00:00:00 | | 2007-08-21 | 2,031,100 | 65.58 | 66.38 | 64.61 | 65.99 | 00:00:00 | | 2007-08-22 | 2,528,200 | 66.95 | 67.19 | 65.85 | 67.00 | 00:00:00 | | 2007-08-23 | 2,486,800 | 67.68 | 68.00 | 66.35 | 66.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
