|
 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 | | 2018-08-15 | 3,027,518 | 34.24 | 34.57 | 34.00 | 34.50 | 00:00:00 | | 2018-08-16 | 5,759,546 | 34.58 | 35.66 | 34.42 | 35.38 | 00:00:00 | | 2018-08-17 | 4,811,996 | 35.39 | 35.71 | 35.21 | 35.65 | 00:00:00 | | 2018-08-20 | 3,055,781 | 35.73 | 35.79 | 35.36 | 35.49 | 00:00:00 | | 2018-08-21 | 1,955,026 | 35.51 | 35.68 | 35.24 | 35.25 | 00:00:00 | | 2018-08-22 | 1,780,845 | 35.24 | 35.46 | 35.14 | 35.30 | 00:00:00 | | 2018-08-23 | 2,853,931 | 35.28 | 35.28 | 34.55 | 34.58 | 00:00:00 | | 2018-08-24 | 2,219,544 | 34.57 | 34.90 | 34.49 | 34.88 | 00:00:00 | | 2018-08-27 | 2,831,903 | 34.95 | 35.29 | 34.86 | 35.29 | 00:00:00 | | 2018-08-28 | 2,742,814 | 35.27 | 35.33 | 34.96 | 35.31 | 00:00:00 | | 2018-08-29 | 2,216,588 | 35.37 | 35.40 | 35.16 | 35.17 | 00:00:00 | | 2018-08-30 | 2,654,625 | 35.08 | 35.18 | 34.47 | 34.58 | 00:00:00 | | 2018-08-31 | 3,274,142 | 34.58 | 34.95 | 34.56 | 34.71 | 00:00:00 | | 2018-09-04 | 2,735,752 | 34.80 | 34.80 | 34.00 | 34.16 | 00:00:00 | | 2018-09-05 | 4,143,070 | 34.05 | 34.45 | 33.96 | 34.38 | 00:00:00 | | 2018-09-06 | 2,101,027 | 34.48 | 34.72 | 34.37 | 34.54 | 00:00:00 | | 2018-09-07 | 2,422,267 | 34.45 | 34.55 | 34.00 | 34.06 | 00:00:00 | | 2018-09-10 | 2,200,115 | 34.21 | 34.45 | 34.08 | 34.11 | 00:00:00 | | 2018-09-11 | 3,212,681 | 34.08 | 34.30 | 33.97 | 34.10 | 00:00:00 | | 2018-09-12 | 2,670,888 | 34.23 | 34.50 | 34.10 | 34.49 | 00:00:00 | | 2018-09-13 | 477,709 | 34.37 | 34.56 | 34.31 | 34.45 | 00:00:00 | | 2018-09-14 | 2,531,242 | 34.35 | 34.36 | 33.99 | 34.06 | 00:00:00 | | 2018-09-17 | 3,207,266 | 34.12 | 34.25 | 33.91 | 33.97 | 00:00:00 | | 2018-09-18 | 3,617,822 | 34.01 | 34.09 | 33.91 | 33.96 | 00:00:00 | | 2018-09-19 | 4,314,698 | 33.97 | 34.08 | 33.55 | 33.64 | 00:00:00 | | 2018-09-20 | 3,835,213 | 33.64 | 33.84 | 33.30 | 33.69 | 00:00:00 | | 2018-09-21 | 9,865,917 | 33.52 | 33.65 | 32.95 | 33.01 | 00:00:00 | | 2018-09-24 | 4,604,874 | 32.98 | 33.11 | 32.78 | 32.90 | 00:00:00 | | 2018-09-25 | 4,683,770 | 32.91 | 33.17 | 32.65 | 32.70 | 00:00:00 | | 2018-09-26 | 3,960,711 | 32.79 | 33.02 | 32.68 | 32.72 | 00:00:00 | | 2018-09-27 | 3,424,752 | 32.69 | 33.03 | 32.69 | 32.82 | 00:00:00 | | 2018-09-28 | 3,797,419 | 32.89 | 32.89 | 32.11 | 32.27 | 00:00:00 | | 2018-10-01 | 514,924 | 32.35 | 32.37 | 32.12 | 32.22 | 00:00:00 | | 2018-10-02 | 3,796,301 | 31.81 | 32.14 | 31.56 | 31.98 | 00:00:00 | | 2018-10-03 | 6,295,716 | 31.92 | 31.93 | 30.65 | 30.90 | 00:00:00 | | 2018-10-04 | 4,716,962 | 30.74 | 30.86 | 30.20 | 30.73 | 00:00:00 | | 2018-10-05 | 3,303,324 | 30.75 | 30.79 | 30.18 | 30.27 | 00:00:00 | | 2018-10-08 | 3,718,114 | 30.32 | 30.96 | 30.26 | 30.85 | 00:00:00 | | 2018-10-09 | 3,250,253 | 30.90 | 30.92 | 30.26 | 30.53 | 00:00:00 | | 2018-10-10 | 6,501,541 | 30.27 | 30.42 | 29.10 | 29.10 | 00:00:00 | | 2018-10-11 | 8,376,592 | 29.06 | 29.21 | 28.28 | 28.50 | 00:00:00 | | 2018-10-12 | 5,487,827 | 28.66 | 28.79 | 27.92 | 28.08 | 00:00:00 | | 2018-10-15 | 5,070,340 | 27.98 | 28.32 | 27.88 | 28.02 | 00:00:00 | | 2018-10-16 | 6,280,607 | 28.13 | 28.84 | 27.92 | 28.72 | 00:00:00 | | 2018-10-17 | 3,212,845 | 28.80 | 28.80 | 28.09 | 28.31 | 00:00:00 | | 2018-10-18 | 3,343,060 | 28.12 | 28.27 | 27.68 | 27.86 | 00:00:00 | | 2018-10-19 | 5,011,263 | 27.93 | 28.83 | 27.89 | 28.54 | 00:00:00 | | 2018-10-22 | 4,607,852 | 28.55 | 28.55 | 27.59 | 27.61 | 00:00:00 | | 2018-10-23 | 6,656,423 | 27.52 | 28.44 | 27.47 | 28.35 | 00:00:00 | | 2018-10-24 | 5,940,368 | 28.26 | 28.76 | 28.18 | 28.48 | 00:00:00 | | 2018-10-25 | 6,498,241 | 28.58 | 29.23 | 28.42 | 28.95 | 00:00:00 | | 2018-10-26 | 9,087,945 | 27.77 | 28.00 | 26.00 | 26.49 | 00:00:00 | | 2018-10-29 | 6,141,103 | 26.76 | 27.74 | 26.31 | 26.43 | 00:00:00 | | 2018-10-30 | 8,711,667 | 26.59 | 26.75 | 25.75 | 26.23 | 00:00:00 | | 2018-10-31 | 7,013,243 | 26.40 | 27.09 | 25.98 | 26.63 | 00:00:00 | | 2018-11-01 | 4,994,463 | 26.68 | 27.27 | 26.54 | 27.22 | 00:00:00 | | 2018-11-02 | 9,590,251 | 27.35 | 27.93 | 27.04 | 27.53 | 00:00:00 | | 2018-11-05 | 4,063,354 | 27.55 | 27.64 | 27.16 | 27.62 | 00:00:00 | | 2018-11-06 | 3,143,788 | 27.68 | 27.81 | 26.98 | 27.19 | 00:00:00 | | 2018-11-07 | 3,347,955 | 27.31 | 27.52 | 27.01 | 27.51 | 00:00:00 | | 2018-11-08 | 3,231,746 | 27.39 | 27.40 | 26.86 | 27.25 | 00:00:00 | | 2018-11-09 | 4,834,240 | 27.16 | 27.18 | 26.69 | 26.83 | 00:00:00 | | 2018-11-12 | 5,018,006 | 26.86 | 27.50 | 26.77 | 27.00 | 00:00:00 | | 2018-11-13 | 4,151,586 | 26.99 | 27.06 | 26.52 | 26.65 | 00:00:00 | | 2018-11-14 | 4,280,563 | 26.81 | 27.21 | 26.61 | 26.72 | 00:00:00 | | 2018-11-15 | 3,882,990 | 26.58 | 26.76 | 26.21 | 26.61 | 00:00:00 | | 2018-11-16 | 8,048,472 | 26.55 | 27.27 | 26.50 | 27.06 | 00:00:00 | | 2018-11-19 | 4,809,417 | 27.14 | 27.78 | 26.91 | 27.09 | 00:00:00 | | 2018-11-20 | 3,012,269 | 26.86 | 26.95 | 26.46 | 26.55 | 00:00:00 | | 2018-11-21 | 2,493,720 | 26.61 | 26.95 | 26.50 | 26.67 | 00:00:00 | | 2018-11-23 | 1,136,212 | 26.49 | 26.65 | 26.17 | 26.33 | 00:00:00 | | 2018-11-26 | 2,836,408 | 26.56 | 26.77 | 26.35 | 26.64 | 00:00:00 | | 2018-11-27 | 4,167,699 | 26.63 | 26.71 | 26.29 | 26.69 | 00:00:00 | | 2018-11-28 | 4,660,223 | 26.67 | 26.98 | 26.50 | 26.95 | 00:00:00 | | 2018-11-29 | 3,968,931 | 26.68 | 26.93 | 26.49 | 26.74 | 00:00:00 | | 2018-11-30 | 5,771,593 | 26.70 | 26.82 | 26.03 | 26.41 | 00:00:00 | | 2018-12-03 | 3,772,787 | 26.51 | 26.86 | 26.22 | 26.50 | 00:00:00 | | 2018-12-04 | 7,684,517 | 26.47 | 26.56 | 25.10 | 25.12 | 00:00:00 | | 2018-12-05 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
