|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 5,515,400 | 20.42 | 20.45 | 19.98 | 20.01 | 00:00:00 | | 2011-06-16 | 6,174,700 | 19.95 | 20.37 | 19.88 | 20.24 | 00:00:00 | | 2011-06-17 | 6,250,700 | 20.44 | 20.64 | 20.25 | 20.33 | 00:00:00 | | 2011-06-20 | 4,102,000 | 20.27 | 20.58 | 20.27 | 20.34 | 00:00:00 | | 2011-06-21 | 5,058,200 | 20.62 | 21.17 | 20.43 | 21.14 | 00:00:00 | | 2011-06-22 | 5,238,400 | 21.02 | 21.41 | 20.99 | 21.02 | 00:00:00 | | 2011-06-23 | 4,214,700 | 20.70 | 20.89 | 20.38 | 20.83 | 00:00:00 | | 2011-06-24 | 6,874,700 | 20.89 | 20.99 | 20.30 | 20.33 | 00:00:00 | | 2011-06-27 | 3,884,300 | 20.47 | 20.93 | 20.33 | 20.63 | 00:00:00 | | 2011-06-28 | 3,260,300 | 20.77 | 20.90 | 20.63 | 20.90 | 00:00:00 | | 2011-06-29 | 4,155,400 | 20.96 | 21.33 | 20.78 | 21.22 | 00:00:00 | | 2011-06-30 | 5,477,200 | 21.29 | 21.99 | 21.14 | 21.86 | 00:00:00 | | 2011-07-01 | 3,927,100 | 21.81 | 22.35 | 21.74 | 22.29 | 00:00:00 | | 2011-07-05 | 3,630,800 | 22.17 | 22.30 | 22.05 | 22.15 | 00:00:00 | | 2011-07-06 | 3,961,300 | 22.01 | 22.20 | 21.90 | 22.19 | 00:00:00 | | 2011-07-07 | 3,983,200 | 22.41 | 22.62 | 22.32 | 22.57 | 00:00:00 | | 2011-07-08 | 3,528,700 | 22.25 | 22.32 | 21.85 | 22.10 | 00:00:00 | | 2011-07-11 | 3,372,600 | 21.81 | 21.96 | 21.52 | 21.72 | 00:00:00 | | 2011-07-12 | 3,616,600 | 21.66 | 22.07 | 21.65 | 21.89 | 00:00:00 | | 2011-07-13 | 4,596,200 | 22.00 | 22.41 | 21.84 | 22.00 | 00:00:00 | | 2011-07-14 | 3,624,200 | 22.09 | 22.14 | 21.51 | 21.56 | 00:00:00 | | 2011-07-15 | 3,656,200 | 21.68 | 21.79 | 21.46 | 21.65 | 00:00:00 | | 2011-07-18 | 3,296,000 | 21.55 | 21.65 | 21.15 | 21.38 | 00:00:00 | | 2011-07-19 | 4,654,200 | 21.60 | 22.25 | 21.51 | 22.25 | 00:00:00 | | 2011-07-20 | 7,231,000 | 22.21 | 22.23 | 21.53 | 21.79 | 00:00:00 | | 2011-07-21 | 5,647,700 | 21.98 | 22.21 | 21.85 | 22.04 | 00:00:00 | | 2011-07-22 | 3,772,800 | 22.08 | 22.27 | 21.96 | 22.18 | 00:00:00 | | 2011-07-25 | 6,014,100 | 21.88 | 22.04 | 21.28 | 21.28 | 00:00:00 | | 2011-07-26 | 12,420,900 | 21.27 | 21.31 | 20.38 | 20.64 | 00:00:00 | | 2011-07-27 | 7,263,300 | 20.60 | 20.72 | 20.10 | 20.10 | 00:00:00 | | 2011-07-28 | 5,435,700 | 20.17 | 20.38 | 19.91 | 20.05 | 00:00:00 | | 2011-07-29 | 7,050,400 | 19.50 | 20.58 | 19.50 | 19.99 | 00:00:00 | | 2011-08-01 | 8,989,400 | 20.13 | 20.13 | 19.33 | 19.51 | 00:00:00 | | 2011-08-02 | 6,210,600 | 19.33 | 19.46 | 18.84 | 18.85 | 00:00:00 | | 2011-08-03 | 7,053,900 | 18.90 | 18.99 | 18.31 | 18.96 | 00:00:00 | | 2011-08-04 | 9,095,700 | 18.73 | 18.81 | 18.05 | 18.09 | 00:00:00 | | 2011-08-05 | 12,203,200 | 18.42 | 18.48 | 17.56 | 17.87 | 00:00:00 | | 2011-08-08 | 13,685,400 | 17.27 | 17.59 | 16.55 | 16.57 | 00:00:00 | | 2011-08-09 | 17,965,600 | 16.92 | 17.15 | 15.82 | 17.11 | 00:00:00 | | 2011-08-10 | 15,390,500 | 17.00 | 17.04 | 16.15 | 16.20 | 00:00:00 | | 2011-08-11 | 14,857,300 | 16.34 | 17.03 | 16.16 | 16.78 | 00:00:00 | | 2011-08-12 | 6,872,800 | 17.13 | 17.15 | 16.74 | 16.83 | 00:00:00 | | 2011-08-15 | 9,210,400 | 16.91 | 17.25 | 16.90 | 17.22 | 00:00:00 | | 2011-08-16 | 6,870,100 | 17.00 | 17.26 | 16.78 | 17.07 | 00:00:00 | | 2011-08-17 | 5,976,100 | 17.19 | 17.25 | 16.90 | 17.10 | 00:00:00 | | 2011-08-18 | 8,619,100 | 16.66 | 16.66 | 15.98 | 16.15 | 00:00:00 | | 2011-08-19 | 7,057,200 | 15.94 | 16.44 | 15.67 | 15.70 | 00:00:00 | | 2011-08-22 | 7,389,700 | 16.09 | 16.14 | 15.43 | 15.68 | 00:00:00 | | 2011-08-23 | 7,483,600 | 15.85 | 16.17 | 15.54 | 16.17 | 00:00:00 | | 2011-08-24 | 5,885,800 | 16.13 | 16.57 | 16.05 | 16.55 | 00:00:00 | | 2011-08-25 | 5,671,100 | 16.66 | 16.88 | 16.07 | 16.24 | 00:00:00 | | 2011-08-26 | 7,156,900 | 16.17 | 17.06 | 15.96 | 17.00 | 00:00:00 | | 2011-08-29 | 5,967,200 | 17.15 | 17.49 | 17.08 | 17.49 | 00:00:00 | | 2011-08-30 | 5,491,000 | 17.25 | 17.79 | 17.19 | 17.65 | 00:00:00 | | 2011-08-31 | 6,957,400 | 17.77 | 18.12 | 17.60 | 18.03 | 00:00:00 | | 2011-09-01 | 6,774,000 | 17.95 | 18.10 | 17.69 | 17.70 | 00:00:00 | | 2011-09-02 | 5,367,800 | 17.46 | 17.70 | 17.06 | 17.11 | 00:00:00 | | 2011-09-06 | 5,244,400 | 16.72 | 17.09 | 16.52 | 16.93 | 00:00:00 | | 2011-09-07 | 4,438,700 | 17.23 | 17.60 | 17.05 | 17.60 | 00:00:00 | | 2011-09-08 | 4,125,600 | 17.31 | 17.71 | 17.22 | 17.30 | 00:00:00 | | 2011-09-09 | 7,473,700 | 17.06 | 17.26 | 16.75 | 16.86 | 00:00:00 | | 2011-09-12 | 5,503,300 | 16.60 | 16.89 | 16.33 | 16.73 | 00:00:00 | | 2011-09-13 | 5,139,000 | 16.88 | 16.97 | 16.60 | 16.86 | 00:00:00 | | 2011-09-14 | 7,509,300 | 16.96 | 17.53 | 16.86 | 17.32 | 00:00:00 | | 2011-09-15 | 7,551,600 | 17.55 | 17.65 | 17.35 | 17.52 | 00:00:00 | | 2011-09-16 | 5,452,600 | 17.66 | 17.83 | 17.41 | 17.80 | 00:00:00 | | 2011-09-19 | 5,382,900 | 17.36 | 17.65 | 17.15 | 17.51 | 00:00:00 | | 2011-09-20 | 5,293,700 | 17.64 | 17.91 | 17.35 | 17.51 | 00:00:00 | | 2011-09-21 | 7,206,800 | 17.48 | 17.66 | 16.89 | 16.90 | 00:00:00 | | 2011-09-22 | 9,674,300 | 16.37 | 16.57 | 15.71 | 15.94 | 00:00:00 | | 2011-09-23 | 5,689,200 | 15.83 | 16.05 | 15.69 | 15.95 | 00:00:00 | | 2011-09-26 | 6,759,000 | 16.12 | 16.18 | 15.62 | 16.13 | 00:00:00 | | 2011-09-27 | 5,972,700 | 16.52 | 16.92 | 16.40 | 16.52 | 00:00:00 | | 2011-09-28 | 6,313,500 | 16.61 | 16.69 | 15.94 | 15.95 | 00:00:00 | | 2011-09-29 | 5,884,900 | 16.33 | 16.42 | 15.80 | 16.09 | 00:00:00 | | 2011-09-30 | 6,547,300 | 15.82 | 16.00 | 15.55 | 15.55 | 00:00:00 | | 2011-10-03 | 10,003,800 | 15.50 | 15.84 | 15.25 | 15.25 | 00:00:00 | | 2011-10-04 | 10,716,100 | 15.03 | 15.99 | 14.82 | 15.98 | 00:00:00 | | 2011-10-05 | 6,986,700 | 15.98 | 16.15 | 15.15 | 15.80 | 00:00:00 | | 2011-10-06 | 8,051,200 | 15.79 | 16.48 | 15.60 | 16.47 | 00:00:00 | | 2011-10-07 | 6,780,900 | 16.58 | 16.59 | 16.03 | 16.03 | 00:00:00 | | 2011-10-10 | 5,279,600 | 16.35 | 16.96 | 16.35 | 16.96 | 00:00:00 | | 2011-10-11 | 5,984,000 | 16.86 | 16.97 | 16.66 | 16.79 | 00:00:00 | | 2011-10-12 | 7,061,600 | 17.02 | 17.24 | 16.80 | 16.95 | 00:00:00 | | 2011-10-13 | 5,868,200 | 16.80 | 16.87 | 16.39 | 16.70 | 00:00:00 | | 2011-10-14 | 3,880,800 | 16.99 | 17.21 | 16.91 | 17.19 | 00:00:00 | | 2011-10-17 | 5,589,100 | 17.15 | 17.25 | 16.42 | 16.44 | 00:00:00 | | 2011-10-18 | 10,764,600 | 16.48 | 16.97 | 16.20 | 16.85 | 00:00:00 | | 2011-10-19 | 6,459,100 | 16.84 | 16.93 | 16.53 | 16.57 | 00:00:00 | | 2011-10-20 | 7,280,900 | 16.64 | 16.66 | 16.09 | 16.42 | 00:00:00 | | 2011-10-21 | 6,971,400 | 16.63 | 17.09 | 16.55 | 17.09 | 00:00:00 | | 2011-10-24 | 7,026,800 | 17.16 | 17.58 | 17.02 | 17.54 | 00:00:00 | | 2011-10-25 | 6,757,400 | 17.44 | 17.44 | 16.77 | 16.92 | 00:00:00 | | 2011-10-26 | 4,767,600 | 17.20 | 17.28 | 16.85 | 17.09 | 00:00:00 | | 2011-10-27 | 11,021,100 | 17.72 | 18.17 | 17.28 | 17.94 | 00:00:00 | | 2011-10-28 | 8,081,700 | 17.94 | 18.33 | 17.52 | 18.30 | 00:00:00 | | 2011-10-31 | 7,914,500 | 18.04 | 18.56 | 17.94 | 17.98 | 00:00:00 | | 2011-11-01 | 9,383,600 | 17.46 | 17.68 | 17.10 | 17.13 | 00:00:00 | | 2011-11-02 | 7,366,500 | 17.58 | 17.59 | 17.04 | 17.25 | 00:00:00 | | 2011-11-03 | 6,567,900 | 17.47 | 17.65 | 17.06 | 17.54 | 00:00:00 | | 2011-11-04 | 6,390,900 | 17.38 | 17.43 | 17.12 | 17.31 | 00:00:00 | | 2011-11-07 | 5,497,400 | 17.22 | 17.42 | 16.99 | 17.23 | 00:00:00 | | 2011-11-08 | 5,307,800 | 17.27 | 17.53 | 17.02 | 17.50 | 00:00:00 | | 2011-11-09 | 7,507,300 | 17.00 | 17.13 | 16.43 | 16.46 | 00:00:00 | | 2011-11-10 | 4,714,400 | 16.80 | 16.81 | 16.39 | 16.46 | 00:00:00 | | 2011-11-11 | 4,868,400 | 16.76 | 17.10 | 16.68 | 16.89 | 00:00:00 | | 2011-11-14 | 4,599,300 | 16.84 | 16.88 | 16.37 | 16.46 | 00:00:00 | | 2011-11-15 | 4,272,900 | 16.41 | 16.75 | 16.37 | 16.61 | 00:00:00 | | 2011-11-16 | 8,436,200 | 16.42 | 16.81 | 16.32 | 16.45 | 00:00:00 | | 2011-11-17 | 6,832,300 | 16.45 | 16.52 | 16.11 | 16.20 | 00:00:00 | | 2011-11-18 | 5,756,800 | 16.39 | 16.44 | 16.10 | 16.41 | 00:00:00 | | 2011-11-21 | 7,159,200 | 16.14 | 16.21 | 15.82 | 15.90 | 00:00:00 | | 2011-11-22 | 3,972,700 | 15.85 | 16.00 | 15.72 | 15.75 | 00:00:00 | | 2011-11-23 | 4,752,000 | 15.64 | 15.71 | 15.42 | 15.49 | 00:00:00 | | 2011-11-25 | 1,818,100 | 15.44 | 15.75 | 15.40 | 15.48 | 00:00:00 | | 2011-11-28 | 4,724,700 | 16.05 | 16.09 | 15.62 | 15.78 | 00:00:00 | | 2011-11-29 | 3,938,300 | 15.81 | 16.03 | 15.75 | 15.92 | 00:00:00 | | 2011-11-30 | 7,330,400 | 16.41 | 16.81 | 16.25 | 16.79 | 00:00:00 | | 2011-12-01 | 4,792,200 | 16.71 | 16.79 | 16.43 | 16.75 | 00:00:00 | | 2011-12-02 | 4,290,200 | 16.89 | 17.10 | 16.72 | 16.77 | 00:00:00 | | 2011-12-05 | 5,121,100 | 17.04 | 17.25 | 16.87 | 17.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
