|
 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 | | 2009-01-28 | 1,958,200 | 29.26 | 30.68 | 29.01 | 30.39 | 00:00:00 | | 2009-01-29 | 1,827,500 | 30.12 | 30.12 | 28.39 | 28.70 | 00:00:00 | | 2009-01-30 | 2,195,600 | 28.86 | 29.11 | 27.01 | 27.34 | 00:00:00 | | 2009-02-02 | 2,390,500 | 27.00 | 27.12 | 25.96 | 26.53 | 00:00:00 | | 2009-02-03 | 2,225,500 | 26.53 | 27.78 | 26.32 | 27.61 | 00:00:00 | | 2009-02-04 | 2,928,700 | 27.86 | 29.32 | 27.59 | 28.25 | 00:00:00 | | 2009-02-05 | 3,292,600 | 27.78 | 28.53 | 26.82 | 27.36 | 00:00:00 | | 2009-02-06 | 7,248,000 | 26.10 | 28.35 | 25.30 | 28.03 | 00:00:00 | | 2009-02-09 | 2,950,000 | 28.05 | 29.84 | 27.75 | 28.67 | 00:00:00 | | 2009-02-10 | 4,335,700 | 28.32 | 28.67 | 26.13 | 26.55 | 00:00:00 | | 2009-02-11 | 1,956,700 | 26.95 | 27.19 | 25.59 | 26.26 | 00:00:00 | | 2009-02-12 | 2,590,800 | 26.05 | 26.72 | 25.44 | 26.66 | 00:00:00 | | 2009-02-13 | 1,685,300 | 26.89 | 27.00 | 26.08 | 26.12 | 00:00:00 | | 2009-02-17 | 2,501,500 | 25.28 | 25.72 | 24.81 | 25.25 | 00:00:00 | | 2009-02-18 | 2,058,100 | 25.42 | 25.81 | 24.77 | 25.27 | 00:00:00 | | 2009-02-19 | 2,075,600 | 25.50 | 25.75 | 24.48 | 24.66 | 00:00:00 | | 2009-02-20 | 3,099,100 | 24.05 | 25.19 | 23.85 | 24.92 | 00:00:00 | | 2009-02-23 | 3,238,200 | 24.72 | 25.31 | 23.97 | 24.09 | 00:00:00 | | 2009-02-24 | 2,934,000 | 24.32 | 26.26 | 23.94 | 26.08 | 00:00:00 | | 2009-02-25 | 2,952,500 | 25.89 | 26.43 | 25.17 | 25.83 | 00:00:00 | | 2009-02-26 | 2,235,100 | 26.10 | 26.87 | 25.03 | 25.20 | 00:00:00 | | 2009-02-27 | 2,852,800 | 25.00 | 25.08 | 24.03 | 24.16 | 00:00:00 | | 2009-03-02 | 3,530,100 | 23.59 | 24.04 | 21.79 | 21.97 | 00:00:00 | | 2009-03-03 | 4,032,600 | 22.29 | 22.48 | 20.66 | 20.78 | 00:00:00 | | 2009-03-04 | 3,535,000 | 21.45 | 21.46 | 20.22 | 20.95 | 00:00:00 | | 2009-03-05 | 3,244,400 | 20.18 | 20.46 | 19.17 | 19.45 | 00:00:00 | | 2009-03-06 | 3,043,300 | 19.45 | 20.26 | 18.67 | 19.36 | 00:00:00 | | 2009-03-09 | 2,450,600 | 19.15 | 19.62 | 18.82 | 19.47 | 00:00:00 | | 2009-03-10 | 3,318,900 | 19.77 | 21.49 | 19.68 | 21.43 | 00:00:00 | | 2009-03-11 | 2,842,000 | 21.67 | 22.05 | 21.31 | 21.74 | 00:00:00 | | 2009-03-12 | 3,326,500 | 21.69 | 23.03 | 21.29 | 22.93 | 00:00:00 | | 2009-03-13 | 2,372,000 | 23.01 | 23.98 | 22.89 | 23.82 | 00:00:00 | | 2009-03-16 | 3,923,700 | 24.28 | 26.35 | 24.27 | 24.93 | 00:00:00 | | 2009-03-17 | 3,417,700 | 24.89 | 26.74 | 24.82 | 26.71 | 00:00:00 | | 2009-03-18 | 3,808,000 | 26.56 | 27.90 | 26.31 | 27.85 | 00:00:00 | | 2009-03-19 | 5,437,500 | 28.16 | 29.10 | 27.88 | 28.00 | 00:00:00 | | 2009-03-20 | 3,521,500 | 28.06 | 28.06 | 26.19 | 26.52 | 00:00:00 | | 2009-03-23 | 2,336,800 | 27.26 | 28.41 | 26.67 | 28.41 | 00:00:00 | | 2009-03-24 | 2,494,900 | 28.05 | 29.25 | 27.66 | 28.40 | 00:00:00 | | 2009-03-25 | 3,164,200 | 29.09 | 29.91 | 27.75 | 29.07 | 00:00:00 | | 2009-03-26 | 2,198,300 | 29.46 | 29.95 | 28.88 | 29.91 | 00:00:00 | | 2009-03-27 | 1,787,500 | 29.80 | 29.80 | 28.44 | 28.83 | 00:00:00 | | 2009-03-30 | 1,693,700 | 28.04 | 28.45 | 26.86 | 27.24 | 00:00:00 | | 2009-03-31 | 2,075,900 | 27.58 | 28.00 | 26.94 | 27.57 | 00:00:00 | | 2009-04-01 | 2,069,400 | 27.20 | 28.36 | 26.61 | 28.23 | 00:00:00 | | 2009-04-02 | 2,106,500 | 29.01 | 30.38 | 28.72 | 29.98 | 00:00:00 | | 2009-04-03 | 2,050,700 | 30.06 | 31.13 | 29.53 | 31.06 | 00:00:00 | | 2009-04-06 | 1,982,500 | 30.74 | 31.06 | 29.99 | 30.94 | 00:00:00 | | 2009-04-07 | 2,038,200 | 30.37 | 30.60 | 29.13 | 29.37 | 00:00:00 | | 2009-04-08 | 2,789,700 | 29.71 | 29.71 | 27.56 | 28.39 | 00:00:00 | | 2009-04-09 | 3,128,900 | 29.27 | 31.56 | 29.24 | 31.51 | 00:00:00 | | 2009-04-13 | 2,072,200 | 31.13 | 32.38 | 30.42 | 32.26 | 00:00:00 | | 2009-04-14 | 2,934,700 | 32.05 | 32.05 | 29.75 | 30.16 | 00:00:00 | | 2009-04-15 | 2,785,900 | 30.01 | 30.91 | 29.81 | 30.87 | 00:00:00 | | 2009-04-16 | 2,628,400 | 31.03 | 32.95 | 30.47 | 32.42 | 00:00:00 | | 2009-04-17 | 3,256,600 | 32.27 | 34.80 | 32.27 | 34.45 | 00:00:00 | | 2009-04-20 | 3,487,700 | 34.88 | 35.47 | 32.50 | 32.58 | 00:00:00 | | 2009-04-21 | 2,114,200 | 32.24 | 34.63 | 31.52 | 34.18 | 00:00:00 | | 2009-04-22 | 2,655,700 | 33.80 | 36.13 | 33.49 | 34.92 | 00:00:00 | | 2009-04-23 | 2,644,800 | 34.85 | 36.32 | 34.32 | 36.26 | 00:00:00 | | 2009-04-24 | 2,746,200 | 36.26 | 38.17 | 35.82 | 37.64 | 00:00:00 | | 2009-04-27 | 2,730,600 | 37.02 | 37.73 | 35.76 | 36.29 | 00:00:00 | | 2009-04-28 | 3,559,800 | 34.34 | 35.69 | 32.53 | 34.57 | 00:00:00 | | 2009-04-29 | 2,444,900 | 34.93 | 36.08 | 34.43 | 34.90 | 00:00:00 | | 2009-04-30 | 2,405,000 | 35.53 | 36.05 | 34.53 | 35.26 | 00:00:00 | | 2009-05-01 | 2,156,400 | 35.33 | 35.35 | 34.34 | 34.78 | 00:00:00 | | 2009-05-04 | 3,179,900 | 35.49 | 36.04 | 34.70 | 36.02 | 00:00:00 | | 2009-05-05 | 4,549,000 | 34.28 | 37.93 | 34.25 | 36.77 | 00:00:00 | | 2009-05-06 | 2,730,200 | 37.34 | 37.64 | 35.01 | 36.09 | 00:00:00 | | 2009-05-07 | 2,608,000 | 36.66 | 36.99 | 32.91 | 33.34 | 00:00:00 | | 2009-05-08 | 3,273,100 | 33.76 | 35.86 | 33.73 | 35.66 | 00:00:00 | | 2009-05-11 | 1,578,200 | 35.53 | 35.53 | 33.61 | 33.70 | 00:00:00 | | 2009-05-12 | 1,817,700 | 34.03 | 34.49 | 32.83 | 33.97 | 00:00:00 | | 2009-05-13 | 2,593,300 | 33.78 | 33.79 | 31.17 | 31.27 | 00:00:00 | | 2009-05-14 | 1,794,200 | 31.30 | 32.38 | 30.90 | 31.62 | 00:00:00 | | 2009-05-15 | 2,049,500 | 31.37 | 32.94 | 31.02 | 31.45 | 00:00:00 | | 2009-05-18 | 2,223,400 | 31.75 | 33.59 | 31.75 | 33.16 | 00:00:00 | | 2009-05-19 | 2,491,700 | 32.88 | 33.72 | 32.72 | 33.46 | 00:00:00 | | 2009-05-20 | 2,136,700 | 34.21 | 34.87 | 32.22 | 32.50 | 00:00:00 | | 2009-05-21 | 1,856,500 | 31.91 | 32.28 | 31.21 | 31.83 | 00:00:00 | | 2009-05-22 | 1,859,500 | 31.98 | 32.96 | 31.83 | 32.44 | 00:00:00 | | 2009-05-26 | 1,966,700 | 32.04 | 33.85 | 31.94 | 33.72 | 00:00:00 | | 2009-05-27 | 2,074,700 | 33.61 | 33.90 | 32.18 | 32.26 | 00:00:00 | | 2009-05-28 | 1,814,900 | 32.56 | 33.45 | 31.94 | 33.39 | 00:00:00 | | 2009-05-29 | 2,597,000 | 33.41 | 34.18 | 32.80 | 33.58 | 00:00:00 | | 2009-06-01 | 1,872,400 | 34.06 | 35.76 | 33.76 | 35.56 | 00:00:00 | | 2009-06-02 | 2,570,800 | 35.43 | 36.38 | 35.43 | 35.81 | 00:00:00 | | 2009-06-03 | 1,750,100 | 35.44 | 35.65 | 34.49 | 35.04 | 00:00:00 | | 2009-06-04 | 1,728,600 | 35.24 | 35.51 | 34.00 | 35.36 | 00:00:00 | | 2009-06-05 | 1,800,500 | 36.07 | 36.34 | 34.03 | 34.26 | 00:00:00 | | 2009-06-08 | 1,678,300 | 34.21 | 34.42 | 33.56 | 34.10 | 00:00:00 | | 2009-06-09 | 1,495,900 | 34.15 | 34.78 | 33.95 | 34.06 | 00:00:00 | | 2009-06-10 | 2,094,600 | 34.32 | 34.85 | 33.74 | 34.20 | 00:00:00 | | 2009-06-11 | 2,006,200 | 34.19 | 35.07 | 33.86 | 34.54 | 00:00:00 | | 2009-06-12 | 1,369,300 | 34.16 | 34.30 | 33.51 | 34.18 | 00:00:00 | | 2009-06-15 | 1,540,800 | 33.77 | 34.23 | 32.43 | 32.70 | 00:00:00 | | 2009-06-16 | 2,387,800 | 32.62 | 32.62 | 30.75 | 31.22 | 00:00:00 | | 2009-06-17 | 3,479,900 | 31.51 | 31.51 | 29.07 | 29.23 | 00:00:00 | | 2009-06-18 | 2,811,600 | 29.35 | 30.12 | 28.91 | 29.06 | 00:00:00 | | 2009-06-19 | 3,059,000 | 29.53 | 29.56 | 28.50 | 28.89 | 00:00:00 | | 2009-06-22 | 2,672,100 | 28.43 | 29.23 | 27.89 | 27.90 | 00:00:00 | | 2009-06-23 | 2,327,200 | 27.82 | 29.13 | 27.73 | 28.74 | 00:00:00 | | 2009-06-24 | 3,462,800 | 28.91 | 30.99 | 28.86 | 30.15 | 00:00:00 | | 2009-06-25 | 2,379,800 | 30.21 | 31.03 | 29.29 | 30.63 | 00:00:00 | | 2009-06-26 | 1,423,000 | 30.53 | 30.69 | 29.96 | 30.16 | 00:00:00 | | 2009-06-29 | 1,247,000 | 30.25 | 30.74 | 29.98 | 30.60 | 00:00:00 | | 2009-06-30 | 2,207,600 | 30.65 | 31.17 | 29.97 | 30.43 | 00:00:00 | | 2009-07-01 | 1,532,500 | 30.70 | 31.38 | 30.31 | 30.77 | 00:00:00 | | 2009-07-02 | 1,570,500 | 30.26 | 30.47 | 29.50 | 29.51 | 00:00:00 | | 2009-07-06 | 1,513,300 | 29.20 | 30.03 | 29.10 | 29.99 | 00:00:00 | | 2009-07-07 | 3,739,100 | 28.64 | 29.42 | 27.77 | 27.86 | 00:00:00 | | 2009-07-08 | 3,622,200 | 27.90 | 28.40 | 27.07 | 27.68 | 00:00:00 | | 2009-07-09 | 1,613,100 | 27.97 | 28.19 | 27.40 | 27.88 | 00:00:00 | | 2009-07-10 | 1,711,900 | 27.71 | 28.25 | 27.18 | 27.97 | 00:00:00 | | 2009-07-13 | 2,239,600 | 28.30 | 29.17 | 27.48 | 29.09 | 00:00:00 | | 2009-07-14 | 1,250,300 | 29.14 | 29.28 | 28.30 | 29.04 | 00:00:00 | | 2009-07-15 | 1,800,400 | 29.42 | 30.53 | 29.41 | 30.42 | 00:00:00 | | 2009-07-16 | 1,397,400 | 30.44 | 30.99 | 29.94 | 30.54 | 00:00:00 | | 2009-07-17 | 1,857,400 | 30.23 | 30.89 | 30.00 | 30.64 | 00:00:00 | | 2009-07-20 | 2,067,200 | 30.91 | 31.78 | 30.45 | 31.77 | 00:00:00 | | 2009-07-21 | 1,734,300 | 32.11 | 32.66 | 31.19 | 31.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
