|
 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 | | 2000-06-23 | 909,400 | 44.50 | 44.75 | 43.06 | 43.50 | 00:00:00 | | 2000-06-26 | 800,700 | 44.50 | 44.69 | 42.94 | 43.19 | 00:00:00 | | 2000-06-27 | 1,022,300 | 43.69 | 46.06 | 43.69 | 45.62 | 00:00:00 | | 2000-06-28 | 828,900 | 45.00 | 45.75 | 44.31 | 45.17 | 00:00:00 | | 2000-06-29 | 858,900 | 45.00 | 46.38 | 43.62 | 45.19 | 00:00:00 | | 2000-06-30 | 1,449,600 | 45.00 | 45.12 | 42.62 | 43.00 | 00:00:00 | | 2000-07-03 | 444,000 | 43.69 | 45.00 | 43.50 | 44.75 | 00:00:00 | | 2000-07-05 | 759,000 | 45.50 | 46.12 | 44.25 | 44.50 | 00:00:00 | | 2000-07-06 | 722,800 | 44.25 | 44.31 | 42.81 | 43.62 | 00:00:00 | | 2000-07-07 | 1,353,400 | 43.88 | 44.50 | 42.00 | 43.12 | 00:00:00 | | 2000-07-10 | 1,484,400 | 43.38 | 44.56 | 43.38 | 44.06 | 00:00:00 | | 2000-07-11 | 1,061,700 | 44.19 | 46.94 | 44.19 | 46.88 | 00:00:00 | | 2000-07-12 | 897,600 | 46.12 | 47.38 | 45.38 | 46.06 | 00:00:00 | | 2000-07-13 | 966,300 | 46.31 | 48.25 | 46.12 | 47.50 | 00:00:00 | | 2000-07-14 | 624,000 | 47.62 | 48.00 | 45.81 | 46.50 | 00:00:00 | | 2000-07-17 | 1,113,900 | 45.75 | 46.31 | 44.38 | 45.53 | 00:00:00 | | 2000-07-18 | 1,014,800 | 46.06 | 47.19 | 45.75 | 45.88 | 00:00:00 | | 2000-07-19 | 1,086,200 | 46.00 | 47.44 | 46.00 | 46.75 | 00:00:00 | | 2000-07-20 | 668,100 | 46.75 | 47.56 | 46.75 | 47.25 | 00:00:00 | | 2000-07-21 | 2,727,800 | 47.50 | 48.50 | 47.50 | 48.00 | 00:00:00 | | 2000-07-24 | 627,000 | 48.06 | 48.50 | 47.31 | 47.81 | 00:00:00 | | 2000-07-25 | 543,700 | 48.38 | 48.50 | 46.69 | 46.88 | 00:00:00 | | 2000-07-26 | 783,700 | 46.44 | 46.88 | 45.69 | 45.94 | 00:00:00 | | 2000-07-27 | 549,600 | 46.00 | 47.44 | 46.00 | 46.81 | 00:00:00 | | 2000-07-28 | 658,900 | 46.81 | 46.88 | 45.50 | 45.94 | 00:00:00 | | 2000-07-31 | 1,100,300 | 45.88 | 47.12 | 45.38 | 45.69 | 00:00:00 | | 2000-08-01 | 944,700 | 45.38 | 48.06 | 45.38 | 47.94 | 00:00:00 | | 2000-08-02 | 655,800 | 47.75 | 48.38 | 46.94 | 47.75 | 00:00:00 | | 2000-08-03 | 694,500 | 47.62 | 49.19 | 47.62 | 48.25 | 00:00:00 | | 2000-08-04 | 536,600 | 48.38 | 48.38 | 46.75 | 47.06 | 00:00:00 | | 2000-08-07 | 543,000 | 47.06 | 48.25 | 46.88 | 47.88 | 00:00:00 | | 2000-08-08 | 742,400 | 48.25 | 50.25 | 48.25 | 49.94 | 00:00:00 | | 2000-08-09 | 1,216,500 | 49.94 | 51.69 | 49.94 | 50.44 | 00:00:00 | | 2000-08-10 | 519,500 | 50.56 | 50.88 | 48.69 | 48.75 | 00:00:00 | | 2000-08-11 | 551,800 | 49.00 | 50.44 | 49.00 | 49.94 | 00:00:00 | | 2000-08-14 | 506,700 | 49.69 | 49.69 | 48.50 | 48.62 | 00:00:00 | | 2000-08-15 | 604,100 | 49.50 | 49.94 | 49.06 | 49.38 | 00:00:00 | | 2000-08-16 | 508,900 | 49.38 | 49.88 | 48.81 | 48.88 | 00:00:00 | | 2000-08-17 | 615,900 | 48.81 | 49.94 | 48.81 | 49.56 | 00:00:00 | | 2000-08-18 | 711,100 | 48.56 | 50.06 | 47.88 | 49.44 | 00:00:00 | | 2000-08-21 | 670,600 | 49.88 | 50.38 | 48.06 | 48.19 | 00:00:00 | | 2000-08-22 | 411,400 | 48.19 | 48.81 | 46.81 | 46.88 | 00:00:00 | | 2000-08-23 | 715,300 | 46.88 | 46.88 | 45.00 | 45.50 | 00:00:00 | | 2000-08-24 | 960,300 | 45.62 | 46.88 | 45.38 | 46.00 | 00:00:00 | | 2000-08-25 | 511,100 | 46.00 | 46.44 | 45.62 | 46.00 | 00:00:00 | | 2000-08-28 | 4,892 | 45.88 | 45.88 | 45.19 | 45.56 | 00:00:00 | | 2000-08-29 | 4,386 | 45.63 | 45.81 | 44.75 | 44.94 | 00:00:00 | | 2000-08-30 | 447,200 | 45.06 | 45.88 | 44.94 | 45.06 | 00:00:00 | | 2000-08-31 | 664,900 | 45.69 | 46.88 | 45.50 | 46.33 | 00:00:00 | | 2000-09-01 | 764,000 | 45.56 | 46.00 | 44.50 | 45.38 | 00:00:00 | | 2000-09-05 | 1,865,400 | 45.25 | 46.31 | 45.25 | 46.19 | 00:00:00 | | 2000-09-06 | 919,100 | 45.75 | 47.56 | 45.75 | 46.62 | 00:00:00 | | 2000-09-07 | 743,800 | 46.50 | 46.56 | 44.19 | 44.69 | 00:00:00 | | 2000-09-08 | 1,003,100 | 44.69 | 44.69 | 43.19 | 44.19 | 00:00:00 | | 2000-09-11 | 1,032,300 | 43.94 | 44.44 | 43.12 | 44.25 | 00:00:00 | | 2000-09-12 | 1,063,900 | 45.00 | 45.00 | 42.56 | 43.50 | 00:00:00 | | 2000-09-13 | 1,057,700 | 43.50 | 43.56 | 42.50 | 42.56 | 00:00:00 | | 2000-09-14 | 1,232,500 | 42.38 | 42.75 | 41.25 | 41.81 | 00:00:00 | | 2000-09-15 | 2,054,200 | 41.00 | 41.75 | 40.19 | 40.62 | 00:00:00 | | 2000-09-18 | 1,375,700 | 40.88 | 42.62 | 40.88 | 42.19 | 00:00:00 | | 2000-09-19 | 1,392,600 | 41.69 | 42.06 | 41.06 | 41.25 | 00:00:00 | | 2000-09-20 | 1,943,800 | 41.12 | 42.12 | 39.50 | 39.69 | 00:00:00 | | 2000-09-21 | 1,854,600 | 39.69 | 40.31 | 38.75 | 38.88 | 00:00:00 | | 2000-09-22 | 1,408,900 | 38.94 | 39.75 | 38.50 | 39.50 | 00:00:00 | | 2000-09-25 | 1,272,600 | 39.69 | 40.00 | 37.56 | 39.00 | 00:00:00 | | 2000-09-26 | 1,199,600 | 38.81 | 39.50 | 38.00 | 38.62 | 00:00:00 | | 2000-09-27 | 947,500 | 38.50 | 39.06 | 37.25 | 38.12 | 00:00:00 | | 2000-09-28 | 779,600 | 38.62 | 39.75 | 38.38 | 39.44 | 00:00:00 | | 2000-09-29 | 867,800 | 38.75 | 41.12 | 38.75 | 40.56 | 00:00:00 | | 2000-10-02 | 3,375,100 | 38.50 | 39.31 | 37.00 | 37.88 | 00:00:00 | | 2000-10-03 | 1,917,400 | 38.00 | 40.19 | 37.62 | 39.56 | 00:00:00 | | 2000-10-04 | 1,049,600 | 40.25 | 41.38 | 39.81 | 40.56 | 00:00:00 | | 2000-10-05 | 1,322,000 | 40.00 | 40.62 | 39.00 | 40.62 | 00:00:00 | | 2000-10-06 | 938,100 | 40.38 | 41.31 | 38.81 | 39.69 | 00:00:00 | | 2000-10-09 | 445,200 | 39.62 | 41.00 | 38.38 | 39.19 | 00:00:00 | | 2000-10-10 | 699,000 | 39.69 | 40.81 | 38.12 | 38.50 | 00:00:00 | | 2000-10-11 | 726,500 | 39.12 | 40.00 | 38.81 | 39.56 | 00:00:00 | | 2000-10-12 | 958,300 | 39.56 | 39.81 | 38.00 | 38.94 | 00:00:00 | | 2000-10-13 | 1,128,600 | 38.69 | 38.81 | 37.00 | 37.69 | 00:00:00 | | 2000-10-16 | 1,018,700 | 37.62 | 39.12 | 36.81 | 37.75 | 00:00:00 | | 2000-10-17 | 1,131,500 | 37.62 | 38.62 | 36.06 | 36.69 | 00:00:00 | | 2000-10-18 | 1,814,700 | 36.88 | 41.06 | 36.88 | 41.00 | 00:00:00 | | 2000-10-19 | 1,452,500 | 41.00 | 41.44 | 40.12 | 40.75 | 00:00:00 | | 2000-10-20 | 986,900 | 40.31 | 40.56 | 39.06 | 39.88 | 00:00:00 | | 2000-10-23 | 998,800 | 39.88 | 39.88 | 38.88 | 39.69 | 00:00:00 | | 2000-10-24 | 1,265,700 | 39.19 | 43.06 | 39.19 | 42.94 | 00:00:00 | | 2000-10-25 | 682,700 | 43.00 | 43.00 | 41.25 | 42.38 | 00:00:00 | | 2000-10-26 | 749,400 | 42.75 | 43.75 | 42.56 | 43.12 | 00:00:00 | | 2000-10-27 | 1,016,400 | 43.12 | 43.12 | 41.19 | 43.00 | 00:00:00 | | 2000-10-30 | 1,708,500 | 44.88 | 46.88 | 44.62 | 45.94 | 00:00:00 | | 2000-10-31 | 1,535,100 | 46.38 | 47.69 | 44.75 | 46.94 | 00:00:00 | | 2000-11-01 | 914,000 | 46.56 | 48.00 | 44.50 | 44.81 | 00:00:00 | | 2000-11-02 | 734,000 | 44.75 | 45.12 | 43.50 | 44.94 | 00:00:00 | | 2000-11-03 | 1,389,300 | 44.81 | 46.00 | 43.44 | 45.38 | 00:00:00 | | 2000-11-06 | 969,000 | 45.50 | 45.81 | 44.19 | 44.44 | 00:00:00 | | 2000-11-07 | 1,425,700 | 44.44 | 44.94 | 43.38 | 44.06 | 00:00:00 | | 2000-11-08 | 1,898,900 | 44.06 | 44.94 | 43.19 | 43.88 | 00:00:00 | | 2000-11-09 | 1,396,100 | 43.00 | 44.06 | 41.94 | 43.19 | 00:00:00 | | 2000-11-10 | 661,500 | 43.31 | 43.75 | 42.56 | 42.88 | 00:00:00 | | 2000-11-13 | 1,301,700 | 40.50 | 42.12 | 40.50 | 41.69 | 00:00:00 | | 2000-11-14 | 1,103,200 | 41.94 | 42.06 | 41.31 | 41.62 | 00:00:00 | | 2000-11-15 | 1,188,100 | 41.75 | 43.31 | 41.62 | 42.62 | 00:00:00 | | 2000-11-16 | 647,300 | 42.00 | 42.00 | 40.75 | 41.44 | 00:00:00 | | 2000-11-17 | 1,504,200 | 41.50 | 42.44 | 41.19 | 41.69 | 00:00:00 | | 2000-11-20 | 932,200 | 41.75 | 42.44 | 41.12 | 42.25 | 00:00:00 | | 2000-11-21 | 671,700 | 42.12 | 43.00 | 41.75 | 42.56 | 00:00:00 | | 2000-11-22 | 426,000 | 42.38 | 43.00 | 42.12 | 42.50 | 00:00:00 | | 2000-11-24 | 186,500 | 42.75 | 43.25 | 42.75 | 43.12 | 00:00:00 | | 2000-11-27 | 752,900 | 43.12 | 44.00 | 42.50 | 43.06 | 00:00:00 | | 2000-11-28 | 831,200 | 43.00 | 44.50 | 42.88 | 43.75 | 00:00:00 | | 2000-11-29 | 727,100 | 43.38 | 44.75 | 43.19 | 44.75 | 00:00:00 | | 2000-11-30 | 1,539,400 | 44.62 | 44.81 | 42.94 | 43.75 | 00:00:00 | | 2000-12-01 | 1,022,100 | 43.62 | 45.88 | 43.62 | 45.44 | 00:00:00 | | 2000-12-04 | 1,437,000 | 46.31 | 48.12 | 46.12 | 47.94 | 00:00:00 | | 2000-12-05 | 1,081,000 | 47.81 | 48.88 | 46.75 | 48.81 | 00:00:00 | | 2000-12-06 | 1,135,300 | 48.56 | 50.69 | 48.00 | 48.38 | 00:00:00 | | 2000-12-07 | 811,500 | 48.44 | 48.56 | 45.75 | 46.75 | 00:00:00 | | 2000-12-08 | 1,176,700 | 46.75 | 47.25 | 45.69 | 46.00 | 00:00:00 | | 2000-12-11 | 1,055,900 | 46.12 | 46.38 | 45.06 | 46.25 | 00:00:00 | | 2000-12-12 | 930,400 | 46.12 | 47.81 | 45.75 | 45.75 | 00:00:00 | | 2000-12-13 | 1,222,100 | 46.25 | 46.50 | 45.00 | 46.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
