|
 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 | | 2000-12-13 | 1,222,100 | 46.25 | 46.50 | 45.00 | 46.19 | 00:00:00 | | 2000-12-14 | 1,248,000 | 46.00 | 46.00 | 45.25 | 45.75 | 00:00:00 | | 2000-12-15 | 875,700 | 45.50 | 45.94 | 45.00 | 45.44 | 00:00:00 | | 2000-12-18 | 1,250,200 | 44.69 | 47.12 | 44.44 | 46.75 | 00:00:00 | | 2000-12-19 | 1,029,100 | 47.88 | 48.25 | 47.19 | 47.88 | 00:00:00 | | 2000-12-20 | 1,015,400 | 46.25 | 46.62 | 45.31 | 45.56 | 00:00:00 | | 2000-12-21 | 1,507,600 | 45.81 | 50.12 | 45.31 | 49.00 | 00:00:00 | | 2000-12-22 | 1,073,400 | 49.69 | 52.38 | 48.81 | 51.88 | 00:00:00 | | 2000-12-26 | 862,100 | 51.69 | 51.75 | 49.75 | 50.94 | 00:00:00 | | 2000-12-27 | 883,800 | 51.25 | 51.62 | 49.81 | 51.31 | 00:00:00 | | 2000-12-28 | 786,200 | 51.25 | 52.31 | 49.81 | 52.00 | 00:00:00 | | 2000-12-29 | 854,500 | 52.00 | 52.19 | 50.56 | 50.75 | 00:00:00 | | 2001-01-02 | 1,069,500 | 50.50 | 51.94 | 49.56 | 50.12 | 00:00:00 | | 2001-01-03 | 1,359,400 | 50.12 | 51.88 | 49.50 | 51.38 | 00:00:00 | | 2001-01-04 | 1,334,500 | 51.38 | 54.00 | 51.00 | 52.94 | 00:00:00 | | 2001-01-05 | 1,066,500 | 53.88 | 53.94 | 51.00 | 52.75 | 00:00:00 | | 2001-01-08 | 1,021,300 | 52.88 | 53.81 | 51.00 | 51.69 | 00:00:00 | | 2001-01-09 | 761,500 | 51.50 | 51.62 | 49.50 | 50.00 | 00:00:00 | | 2001-01-10 | 1,180,500 | 50.00 | 50.50 | 48.88 | 50.44 | 00:00:00 | | 2001-01-11 | 790,400 | 50.31 | 50.44 | 49.00 | 49.81 | 00:00:00 | | 2001-01-12 | 652,800 | 49.94 | 49.94 | 48.19 | 48.75 | 00:00:00 | | 2001-01-16 | 1,447,600 | 48.75 | 51.00 | 48.25 | 50.38 | 00:00:00 | | 2001-01-17 | 740,900 | 50.38 | 50.38 | 49.00 | 49.75 | 00:00:00 | | 2001-01-18 | 498,800 | 49.50 | 50.12 | 48.62 | 49.19 | 00:00:00 | | 2001-01-19 | 549,900 | 49.19 | 49.25 | 47.62 | 47.69 | 00:00:00 | | 2001-01-22 | 1,012,700 | 47.19 | 49.19 | 46.38 | 48.50 | 00:00:00 | | 2001-01-23 | 543,100 | 48.75 | 49.38 | 48.19 | 48.31 | 00:00:00 | | 2001-01-24 | 949,400 | 48.31 | 49.00 | 47.56 | 47.94 | 00:00:00 | | 2001-01-25 | 1,262,500 | 47.81 | 50.44 | 47.81 | 50.06 | 00:00:00 | | 2001-01-26 | 927,400 | 50.06 | 50.06 | 48.56 | 49.44 | 00:00:00 | | 2001-01-29 | 641,400 | 48.25 | 50.23 | 48.20 | 50.18 | 00:00:00 | | 2001-01-30 | 742,800 | 50.68 | 52.13 | 49.70 | 52.03 | 00:00:00 | | 2001-01-31 | 1,448,600 | 51.88 | 52.98 | 51.50 | 52.50 | 00:00:00 | | 2001-02-01 | 1,336,700 | 52.50 | 53.59 | 51.84 | 53.19 | 00:00:00 | | 2001-02-02 | 1,029,900 | 52.85 | 52.90 | 51.85 | 52.44 | 00:00:00 | | 2001-02-05 | 611,400 | 52.34 | 52.97 | 52.25 | 52.89 | 00:00:00 | | 2001-02-06 | 855,000 | 52.89 | 53.25 | 52.42 | 52.67 | 00:00:00 | | 2001-02-07 | 701,900 | 52.68 | 53.25 | 52.16 | 53.04 | 00:00:00 | | 2001-02-08 | 787,300 | 53.04 | 53.45 | 50.90 | 52.00 | 00:00:00 | | 2001-02-09 | 1,010,600 | 52.00 | 52.00 | 50.20 | 50.81 | 00:00:00 | | 2001-02-12 | 922,500 | 50.81 | 51.50 | 49.76 | 51.41 | 00:00:00 | | 2001-02-13 | 1,189,600 | 51.41 | 53.26 | 51.02 | 52.72 | 00:00:00 | | 2001-02-14 | 743,600 | 52.20 | 52.20 | 50.75 | 51.40 | 00:00:00 | | 2001-02-15 | 978,800 | 50.90 | 53.93 | 50.80 | 53.67 | 00:00:00 | | 2001-02-16 | 1,232,900 | 53.00 | 53.82 | 52.41 | 52.96 | 00:00:00 | | 2001-02-20 | 715,700 | 52.97 | 54.18 | 52.22 | 52.55 | 00:00:00 | | 2001-02-21 | 578,700 | 52.45 | 53.10 | 51.58 | 51.80 | 00:00:00 | | 2001-02-22 | 909,700 | 51.80 | 53.15 | 51.80 | 52.17 | 00:00:00 | | 2001-02-23 | 711,900 | 52.00 | 52.70 | 50.76 | 51.53 | 00:00:00 | | 2001-02-26 | 706,900 | 51.78 | 53.36 | 51.78 | 53.35 | 00:00:00 | | 2001-02-27 | 851,400 | 52.50 | 53.90 | 52.50 | 53.35 | 00:00:00 | | 2001-02-28 | 824,300 | 53.55 | 54.28 | 53.16 | 53.74 | 00:00:00 | | 2001-03-01 | 659,100 | 53.74 | 53.95 | 52.53 | 53.07 | 00:00:00 | | 2001-03-02 | 779,700 | 53.08 | 54.45 | 53.08 | 54.35 | 00:00:00 | | 2001-03-05 | 1,116,900 | 54.35 | 56.80 | 54.35 | 56.45 | 00:00:00 | | 2001-03-06 | 1,110,500 | 56.45 | 56.54 | 55.30 | 55.55 | 00:00:00 | | 2001-03-07 | 1,020,500 | 55.45 | 58.00 | 55.35 | 57.75 | 00:00:00 | | 2001-03-08 | 2,142,300 | 57.30 | 57.87 | 55.90 | 57.32 | 00:00:00 | | 2001-03-09 | 942,300 | 57.35 | 58.43 | 56.65 | 57.05 | 00:00:00 | | 2001-03-12 | 1,123,300 | 57.05 | 57.05 | 53.20 | 53.35 | 00:00:00 | | 2001-03-13 | 1,732,800 | 52.35 | 52.87 | 51.25 | 52.60 | 00:00:00 | | 2001-03-14 | 1,373,400 | 51.85 | 51.85 | 50.56 | 50.94 | 00:00:00 | | 2001-03-15 | 1,297,100 | 50.94 | 50.94 | 49.90 | 50.05 | 00:00:00 | | 2001-03-16 | 1,452,900 | 50.00 | 50.80 | 49.70 | 49.88 | 00:00:00 | | 2001-03-19 | 787,900 | 50.00 | 51.65 | 50.00 | 50.50 | 00:00:00 | | 2001-03-20 | 1,403,300 | 50.95 | 52.89 | 50.05 | 52.10 | 00:00:00 | | 2001-03-21 | 1,002,800 | 52.10 | 52.10 | 50.14 | 50.32 | 00:00:00 | | 2001-03-22 | 1,919,300 | 49.80 | 50.25 | 47.02 | 49.00 | 00:00:00 | | 2001-03-23 | 1,007,800 | 48.50 | 49.73 | 47.55 | 49.32 | 00:00:00 | | 2001-03-26 | 822,800 | 49.25 | 51.18 | 48.70 | 50.34 | 00:00:00 | | 2001-03-27 | 1,218,600 | 50.34 | 52.42 | 49.91 | 52.23 | 00:00:00 | | 2001-03-28 | 985,500 | 51.50 | 51.98 | 49.70 | 51.80 | 00:00:00 | | 2001-03-29 | 1,588,300 | 51.55 | 52.20 | 49.40 | 50.50 | 00:00:00 | | 2001-03-30 | 1,179,000 | 50.50 | 51.68 | 50.17 | 50.79 | 00:00:00 | | 2001-04-02 | 1,070,100 | 50.85 | 52.00 | 49.47 | 49.47 | 00:00:00 | | 2001-04-03 | 940,000 | 50.40 | 50.40 | 48.80 | 49.00 | 00:00:00 | | 2001-04-04 | 1,134,200 | 49.10 | 50.33 | 49.00 | 49.42 | 00:00:00 | | 2001-04-05 | 978,800 | 50.00 | 50.20 | 49.53 | 49.96 | 00:00:00 | | 2001-04-06 | 1,144,700 | 49.96 | 49.96 | 48.00 | 48.00 | 00:00:00 | | 2001-04-09 | 1,485,300 | 48.25 | 50.25 | 48.25 | 49.43 | 00:00:00 | | 2001-04-10 | 1,354,200 | 50.90 | 52.61 | 50.50 | 52.46 | 00:00:00 | | 2001-04-11 | 1,293,300 | 53.95 | 53.95 | 51.90 | 52.45 | 00:00:00 | | 2001-04-12 | 979,100 | 52.00 | 52.90 | 50.81 | 51.65 | 00:00:00 | | 2001-04-16 | 1,074,400 | 52.05 | 53.05 | 51.75 | 53.00 | 00:00:00 | | 2001-04-17 | 887,400 | 52.50 | 52.55 | 51.30 | 51.60 | 00:00:00 | | 2001-04-18 | 1,283,300 | 51.60 | 54.70 | 50.95 | 53.86 | 00:00:00 | | 2001-04-19 | 812,700 | 53.61 | 53.75 | 52.40 | 53.30 | 00:00:00 | | 2001-04-20 | 884,300 | 53.50 | 53.94 | 52.01 | 52.20 | 00:00:00 | | 2001-04-23 | 1,186,800 | 52.20 | 53.29 | 52.20 | 52.51 | 00:00:00 | | 2001-04-24 | 1,404,300 | 52.70 | 53.71 | 52.05 | 52.39 | 00:00:00 | | 2001-04-25 | 547,800 | 52.50 | 52.60 | 51.60 | 52.11 | 00:00:00 | | 2001-04-26 | 980,700 | 52.00 | 53.46 | 51.60 | 53.30 | 00:00:00 | | 2001-04-27 | 1,388,800 | 53.15 | 54.18 | 53.15 | 54.01 | 00:00:00 | | 2001-04-30 | 1,564,600 | 54.61 | 56.60 | 54.61 | 56.13 | 00:00:00 | | 2001-05-01 | 1,239,000 | 56.54 | 57.20 | 55.45 | 56.89 | 00:00:00 | | 2001-05-02 | 1,194,100 | 56.50 | 57.45 | 55.62 | 57.18 | 00:00:00 | | 2001-05-03 | 756,200 | 57.14 | 57.14 | 55.40 | 56.02 | 00:00:00 | | 2001-05-04 | 804,600 | 55.05 | 57.15 | 54.61 | 57.10 | 00:00:00 | | 2001-05-07 | 771,700 | 56.75 | 58.00 | 55.90 | 56.35 | 00:00:00 | | 2001-05-08 | 724,300 | 56.35 | 57.10 | 56.35 | 56.37 | 00:00:00 | | 2001-05-09 | 902,900 | 56.38 | 57.05 | 55.75 | 56.22 | 00:00:00 | | 2001-05-10 | 740,800 | 56.27 | 57.29 | 56.27 | 57.19 | 00:00:00 | | 2001-05-11 | 976,100 | 57.20 | 57.26 | 55.75 | 56.77 | 00:00:00 | | 2001-05-14 | 640,700 | 56.40 | 57.40 | 56.15 | 57.33 | 00:00:00 | | 2001-05-15 | 1,150,200 | 57.00 | 58.17 | 56.79 | 57.99 | 00:00:00 | | 2001-05-16 | 2,167,300 | 57.99 | 62.00 | 57.35 | 61.52 | 00:00:00 | | 2001-05-17 | 2,764,500 | 61.35 | 63.50 | 61.21 | 62.05 | 00:00:00 | | 2001-05-18 | 1,571,100 | 61.90 | 62.49 | 60.50 | 61.05 | 00:00:00 | | 2001-05-21 | 1,351,000 | 61.10 | 61.25 | 59.75 | 60.91 | 00:00:00 | | 2001-05-22 | 1,038,900 | 60.00 | 60.01 | 58.95 | 59.02 | 00:00:00 | | 2001-05-23 | 1,012,400 | 59.00 | 59.80 | 58.64 | 58.84 | 00:00:00 | | 2001-05-24 | 1,523,900 | 58.75 | 58.76 | 56.50 | 57.00 | 00:00:00 | | 2001-05-25 | 815,400 | 57.00 | 57.29 | 56.35 | 56.63 | 00:00:00 | | 2001-05-29 | 1,149,800 | 56.60 | 58.06 | 56.60 | 57.35 | 00:00:00 | | 2001-05-30 | 858,700 | 57.35 | 58.00 | 56.70 | 57.02 | 00:00:00 | | 2001-05-31 | 959,700 | 57.27 | 57.99 | 56.90 | 57.21 | 00:00:00 | | 2001-06-01 | 1,132,600 | 57.27 | 57.85 | 56.11 | 57.67 | 00:00:00 | | 2001-06-04 | 585,600 | 57.70 | 57.90 | 57.40 | 57.80 | 00:00:00 | | 2001-06-05 | 1,239,500 | 57.30 | 59.65 | 56.37 | 58.60 | 00:00:00 | | 2001-06-06 | 981,800 | 58.35 | 59.42 | 58.08 | 58.36 | 00:00:00 | | 2001-06-07 | 618,200 | 58.35 | 59.06 | 58.35 | 58.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
