|
 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 | | 2001-06-07 | 618,200 | 58.35 | 59.06 | 58.35 | 58.85 | 00:00:00 | | 2001-06-08 | 611,200 | 58.40 | 58.70 | 57.85 | 57.93 | 00:00:00 | | 2001-06-11 | 633,000 | 57.85 | 57.95 | 56.76 | 56.99 | 00:00:00 | | 2001-06-12 | 1,039,100 | 56.55 | 56.65 | 55.60 | 55.80 | 00:00:00 | | 2001-06-13 | 1,087,300 | 55.25 | 56.55 | 55.25 | 55.95 | 00:00:00 | | 2001-06-14 | 1,459,300 | 55.95 | 55.95 | 54.30 | 54.49 | 00:00:00 | | 2001-06-15 | 1,207,900 | 53.60 | 54.58 | 53.60 | 53.77 | 00:00:00 | | 2001-06-18 | 560,500 | 54.00 | 54.15 | 53.20 | 53.56 | 00:00:00 | | 2001-06-19 | 520,500 | 53.85 | 53.98 | 52.85 | 53.11 | 00:00:00 | | 2001-06-20 | 890,700 | 53.36 | 54.55 | 53.36 | 53.70 | 00:00:00 | | 2001-06-21 | 719,200 | 54.06 | 55.04 | 53.73 | 54.52 | 00:00:00 | | 2001-06-22 | 603,600 | 55.00 | 55.05 | 53.88 | 54.15 | 00:00:00 | | 2001-06-25 | 528,800 | 54.10 | 54.10 | 52.61 | 53.13 | 00:00:00 | | 2001-06-26 | 1,087,600 | 54.30 | 54.50 | 52.90 | 53.70 | 00:00:00 | | 2001-06-27 | 647,100 | 54.25 | 55.25 | 54.10 | 54.25 | 00:00:00 | | 2001-06-28 | 734,200 | 54.20 | 54.61 | 53.85 | 54.16 | 00:00:00 | | 2001-06-29 | 797,500 | 54.26 | 54.97 | 54.00 | 54.97 | 00:00:00 | | 2001-07-02 | 747,500 | 54.97 | 56.33 | 54.20 | 56.11 | 00:00:00 | | 2001-07-03 | 695,400 | 56.11 | 56.36 | 55.47 | 56.35 | 00:00:00 | | 2001-07-05 | 796,600 | 56.36 | 56.69 | 55.45 | 56.49 | 00:00:00 | | 2001-07-06 | 646,200 | 56.49 | 56.49 | 55.15 | 55.24 | 00:00:00 | | 2001-07-09 | 714,100 | 55.50 | 56.60 | 55.40 | 56.35 | 00:00:00 | | 2001-07-10 | 1,235,200 | 56.40 | 57.44 | 55.80 | 56.59 | 00:00:00 | | 2001-07-11 | 1,227,000 | 57.00 | 58.42 | 57.00 | 58.05 | 00:00:00 | | 2001-07-12 | 875,000 | 58.15 | 59.35 | 57.78 | 59.27 | 00:00:00 | | 2001-07-13 | 1,242,800 | 59.60 | 60.20 | 58.86 | 59.98 | 00:00:00 | | 2001-07-16 | 1,230,700 | 59.85 | 59.85 | 58.85 | 59.05 | 00:00:00 | | 2001-07-17 | 1,765,900 | 58.25 | 59.35 | 58.25 | 58.49 | 00:00:00 | | 2001-07-18 | 1,841,500 | 58.39 | 58.60 | 57.93 | 58.35 | 00:00:00 | | 2001-07-19 | 781,000 | 58.75 | 59.10 | 58.09 | 58.22 | 00:00:00 | | 2001-07-20 | 690,300 | 58.47 | 58.73 | 57.93 | 58.10 | 00:00:00 | | 2001-07-23 | 534,800 | 57.90 | 58.22 | 57.10 | 58.05 | 00:00:00 | | 2001-07-24 | 1,024,700 | 57.95 | 57.95 | 55.85 | 55.95 | 00:00:00 | | 2001-07-25 | 650,000 | 56.15 | 57.30 | 55.70 | 56.89 | 00:00:00 | | 2001-07-26 | 508,000 | 56.00 | 57.95 | 55.93 | 57.88 | 00:00:00 | | 2001-07-27 | 390,500 | 57.95 | 58.09 | 57.40 | 57.64 | 00:00:00 | | 2001-07-30 | 585,000 | 57.54 | 58.25 | 57.27 | 58.00 | 00:00:00 | | 2001-07-31 | 1,705,900 | 57.80 | 60.29 | 57.70 | 59.73 | 00:00:00 | | 2001-08-01 | 716,400 | 59.73 | 59.74 | 58.64 | 58.92 | 00:00:00 | | 2001-08-02 | 880,400 | 59.10 | 60.15 | 58.65 | 59.99 | 00:00:00 | | 2001-08-03 | 458,600 | 60.00 | 60.03 | 59.20 | 60.00 | 00:00:00 | | 2001-08-06 | 576,000 | 59.85 | 60.50 | 59.02 | 59.05 | 00:00:00 | | 2001-08-07 | 341,900 | 58.75 | 59.08 | 58.62 | 58.74 | 00:00:00 | | 2001-08-08 | 837,300 | 58.64 | 59.20 | 57.70 | 57.71 | 00:00:00 | | 2001-08-09 | 496,500 | 57.96 | 58.05 | 57.65 | 57.75 | 00:00:00 | | 2001-08-10 | 995,400 | 57.90 | 58.35 | 57.27 | 57.95 | 00:00:00 | | 2001-08-13 | 366,600 | 58.10 | 58.52 | 57.75 | 58.09 | 00:00:00 | | 2001-08-14 | 635,100 | 58.01 | 59.32 | 58.01 | 59.07 | 00:00:00 | | 2001-08-15 | 506,500 | 59.27 | 59.78 | 58.42 | 58.42 | 00:00:00 | | 2001-08-16 | 576,600 | 58.55 | 59.10 | 58.50 | 58.89 | 00:00:00 | | 2001-08-17 | 554,300 | 58.89 | 59.18 | 58.20 | 58.94 | 00:00:00 | | 2001-08-20 | 607,100 | 58.69 | 59.20 | 58.26 | 58.63 | 00:00:00 | | 2001-08-21 | 990,700 | 58.75 | 59.50 | 58.20 | 58.44 | 00:00:00 | | 2001-08-22 | 1,201,600 | 58.20 | 58.35 | 57.52 | 57.71 | 00:00:00 | | 2001-08-23 | 488,100 | 57.95 | 58.29 | 57.12 | 58.18 | 00:00:00 | | 2001-08-24 | 684,800 | 58.35 | 59.37 | 58.11 | 59.37 | 00:00:00 | | 2001-08-27 | 514,000 | 59.30 | 59.55 | 58.51 | 58.65 | 00:00:00 | | 2001-08-28 | 380,600 | 58.65 | 58.70 | 57.80 | 57.83 | 00:00:00 | | 2001-08-29 | 1,173,600 | 57.95 | 58.25 | 56.60 | 56.99 | 00:00:00 | | 2001-08-30 | 749,600 | 57.24 | 57.69 | 56.50 | 56.81 | 00:00:00 | | 2001-08-31 | 1,006,100 | 56.95 | 57.34 | 56.10 | 56.75 | 00:00:00 | | 2001-09-04 | 1,208,700 | 56.76 | 58.48 | 56.55 | 58.12 | 00:00:00 | | 2001-09-05 | 827,700 | 58.10 | 58.60 | 57.54 | 57.80 | 00:00:00 | | 2001-09-06 | 503,500 | 57.55 | 57.82 | 56.65 | 57.00 | 00:00:00 | | 2001-09-07 | 1,805,800 | 57.15 | 57.15 | 53.75 | 54.29 | 00:00:00 | | 2001-09-10 | 1,489,000 | 54.30 | 54.30 | 52.50 | 53.23 | 00:00:00 | | 2001-09-17 | 1,324,200 | 50.50 | 51.11 | 47.59 | 48.00 | 00:00:00 | | 2001-09-18 | 1,209,800 | 49.00 | 49.60 | 48.52 | 49.13 | 00:00:00 | | 2001-09-19 | 1,641,400 | 49.50 | 49.80 | 46.80 | 47.95 | 00:00:00 | | 2001-09-20 | 1,230,700 | 47.95 | 47.95 | 45.66 | 45.70 | 00:00:00 | | 2001-09-21 | 1,972,500 | 43.25 | 46.20 | 42.77 | 45.80 | 00:00:00 | | 2001-09-24 | 1,014,000 | 46.80 | 47.64 | 46.57 | 47.51 | 00:00:00 | | 2001-09-25 | 1,189,900 | 47.60 | 48.95 | 47.30 | 47.84 | 00:00:00 | | 2001-09-26 | 932,400 | 48.75 | 49.15 | 46.75 | 47.59 | 00:00:00 | | 2001-09-27 | 787,100 | 47.58 | 47.75 | 46.90 | 47.25 | 00:00:00 | | 2001-09-28 | 1,061,500 | 46.60 | 48.93 | 46.50 | 48.71 | 00:00:00 | | 2001-10-01 | 802,900 | 48.00 | 48.34 | 46.90 | 47.32 | 00:00:00 | | 2001-10-02 | 832,100 | 47.32 | 47.95 | 46.80 | 47.80 | 00:00:00 | | 2001-10-03 | 498,000 | 47.20 | 48.37 | 47.00 | 48.24 | 00:00:00 | | 2001-10-04 | 450,100 | 48.10 | 48.45 | 47.13 | 47.63 | 00:00:00 | | 2001-10-05 | 608,600 | 47.63 | 49.12 | 47.57 | 49.06 | 00:00:00 | | 2001-10-08 | 459,500 | 48.70 | 48.71 | 47.64 | 48.00 | 00:00:00 | | 2001-10-09 | 569,200 | 48.00 | 48.50 | 47.81 | 48.29 | 00:00:00 | | 2001-10-10 | 774,700 | 48.28 | 50.65 | 48.28 | 50.26 | 00:00:00 | | 2001-10-11 | 720,500 | 50.01 | 51.90 | 49.60 | 51.59 | 00:00:00 | | 2001-10-12 | 665,300 | 50.75 | 51.70 | 50.10 | 51.18 | 00:00:00 | | 2001-10-15 | 486,500 | 51.18 | 51.20 | 50.00 | 50.89 | 00:00:00 | | 2001-10-16 | 473,200 | 50.90 | 51.04 | 50.00 | 50.71 | 00:00:00 | | 2001-10-17 | 728,400 | 50.96 | 51.20 | 49.00 | 49.04 | 00:00:00 | | 2001-10-18 | 650,800 | 49.60 | 49.98 | 48.61 | 49.09 | 00:00:00 | | 2001-10-19 | 590,500 | 48.99 | 49.27 | 48.06 | 49.15 | 00:00:00 | | 2001-10-22 | 485,000 | 48.90 | 50.64 | 48.88 | 50.46 | 00:00:00 | | 2001-10-23 | 596,200 | 50.00 | 50.42 | 49.40 | 49.87 | 00:00:00 | | 2001-10-24 | 994,500 | 49.77 | 51.20 | 49.10 | 51.00 | 00:00:00 | | 2001-10-25 | 1,051,800 | 50.70 | 52.65 | 50.50 | 52.45 | 00:00:00 | | 2001-10-26 | 633,000 | 52.65 | 52.79 | 52.20 | 52.44 | 00:00:00 | | 2001-10-29 | 613,600 | 52.25 | 52.26 | 51.05 | 51.36 | 00:00:00 | | 2001-10-30 | 696,300 | 51.30 | 51.36 | 50.21 | 50.78 | 00:00:00 | | 2001-10-31 | 527,100 | 51.25 | 51.35 | 49.85 | 49.91 | 00:00:00 | | 2001-11-01 | 627,300 | 49.91 | 50.70 | 49.15 | 50.61 | 00:00:00 | | 2001-11-02 | 564,300 | 50.50 | 51.50 | 50.20 | 51.32 | 00:00:00 | | 2001-11-05 | 389,200 | 51.45 | 51.95 | 50.70 | 51.45 | 00:00:00 | | 2001-11-06 | 390,600 | 51.35 | 51.90 | 50.65 | 51.90 | 00:00:00 | | 2001-11-07 | 444,400 | 51.80 | 52.85 | 51.55 | 52.10 | 00:00:00 | | 2001-11-08 | 536,300 | 52.35 | 52.88 | 51.72 | 52.20 | 00:00:00 | | 2001-11-09 | 355,500 | 52.20 | 52.30 | 51.37 | 51.85 | 00:00:00 | | 2001-11-12 | 498,600 | 51.86 | 51.86 | 50.45 | 51.29 | 00:00:00 | | 2001-11-13 | 748,500 | 51.28 | 52.30 | 51.28 | 51.77 | 00:00:00 | | 2001-11-14 | 1,062,600 | 52.00 | 54.00 | 52.00 | 53.83 | 00:00:00 | | 2001-11-15 | 1,322,100 | 54.00 | 54.70 | 53.42 | 54.53 | 00:00:00 | | 2001-11-16 | 910,200 | 54.45 | 54.46 | 53.37 | 54.01 | 00:00:00 | | 2001-11-19 | 624,600 | 54.20 | 54.70 | 53.85 | 53.99 | 00:00:00 | | 2001-11-20 | 539,600 | 54.00 | 54.00 | 52.60 | 53.29 | 00:00:00 | | 2001-11-21 | 357,700 | 53.40 | 53.50 | 52.65 | 52.92 | 00:00:00 | | 2001-11-23 | 176,300 | 52.55 | 53.59 | 52.53 | 53.49 | 00:00:00 | | 2001-11-26 | 503,100 | 53.69 | 53.70 | 52.80 | 53.32 | 00:00:00 | | 2001-11-27 | 393,600 | 53.32 | 53.32 | 52.45 | 52.99 | 00:00:00 | | 2001-11-28 | 372,500 | 53.15 | 53.15 | 52.46 | 52.60 | 00:00:00 | | 2001-11-29 | 837,800 | 52.40 | 52.85 | 52.05 | 52.19 | 00:00:00 | | 2001-11-30 | 836,500 | 52.25 | 53.00 | 52.25 | 52.85 | 00:00:00 | | 2001-12-03 | 837,700 | 52.60 | 52.85 | 52.09 | 52.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
