|
 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 | | 2001-12-03 | 837,700 | 52.60 | 52.85 | 52.09 | 52.43 | 00:00:00 | | 2001-12-04 | 656,100 | 52.44 | 52.91 | 52.17 | 52.91 | 00:00:00 | | 2001-12-05 | 709,700 | 53.35 | 55.00 | 53.27 | 54.61 | 00:00:00 | | 2001-12-06 | 1,253,900 | 54.00 | 56.67 | 53.82 | 55.50 | 00:00:00 | | 2001-12-07 | 1,137,800 | 55.30 | 55.37 | 53.86 | 54.52 | 00:00:00 | | 2001-12-10 | 764,100 | 54.42 | 54.43 | 52.59 | 52.60 | 00:00:00 | | 2001-12-11 | 977,900 | 52.60 | 53.50 | 52.05 | 52.94 | 00:00:00 | | 2001-12-12 | 466,400 | 53.19 | 53.32 | 52.12 | 52.86 | 00:00:00 | | 2001-12-13 | 805,300 | 52.86 | 53.30 | 52.20 | 52.50 | 00:00:00 | | 2001-12-14 | 618,000 | 52.50 | 53.09 | 51.80 | 52.24 | 00:00:00 | | 2001-12-17 | 823,400 | 52.24 | 53.11 | 52.24 | 53.11 | 00:00:00 | | 2001-12-18 | 818,700 | 53.06 | 54.27 | 53.06 | 54.23 | 00:00:00 | | 2001-12-19 | 819,000 | 53.98 | 54.00 | 53.31 | 53.60 | 00:00:00 | | 2001-12-20 | 1,219,500 | 53.00 | 54.00 | 52.80 | 53.68 | 00:00:00 | | 2001-12-21 | 1,284,400 | 53.85 | 53.95 | 53.09 | 53.45 | 00:00:00 | | 2001-12-24 | 211,400 | 53.35 | 54.25 | 53.29 | 53.79 | 00:00:00 | | 2001-12-26 | 548,500 | 53.80 | 54.20 | 53.00 | 53.26 | 00:00:00 | | 2001-12-27 | 375,200 | 53.20 | 54.20 | 53.15 | 53.55 | 00:00:00 | | 2001-12-28 | 429,200 | 54.00 | 54.75 | 54.00 | 54.34 | 00:00:00 | | 2001-12-31 | 503,200 | 54.34 | 55.44 | 54.04 | 54.08 | 00:00:00 | | 2002-01-02 | 559,500 | 54.50 | 54.50 | 53.25 | 53.66 | 00:00:00 | | 2002-01-03 | 673,100 | 53.66 | 54.04 | 53.25 | 53.99 | 00:00:00 | | 2002-01-04 | 726,000 | 55.00 | 56.00 | 54.90 | 55.52 | 00:00:00 | | 2002-01-07 | 538,700 | 55.27 | 55.75 | 54.65 | 55.35 | 00:00:00 | | 2002-01-08 | 637,000 | 55.60 | 55.60 | 53.90 | 54.29 | 00:00:00 | | 2002-01-09 | 421,100 | 54.29 | 55.09 | 53.93 | 54.15 | 00:00:00 | | 2002-01-10 | 708,900 | 53.90 | 53.90 | 52.60 | 53.37 | 00:00:00 | | 2002-01-11 | 438,200 | 53.80 | 54.00 | 52.70 | 53.39 | 00:00:00 | | 2002-01-14 | 801,800 | 53.25 | 53.25 | 52.10 | 52.11 | 00:00:00 | | 2002-01-15 | 718,800 | 52.00 | 52.34 | 50.85 | 51.60 | 00:00:00 | | 2002-01-16 | 551,200 | 51.75 | 51.99 | 51.04 | 51.04 | 00:00:00 | | 2002-01-17 | 521,700 | 51.20 | 51.81 | 50.94 | 51.33 | 00:00:00 | | 2002-01-18 | 625,500 | 51.33 | 52.14 | 51.30 | 51.51 | 00:00:00 | | 2002-01-22 | 1,967,800 | 52.10 | 54.75 | 52.10 | 53.72 | 00:00:00 | | 2002-01-23 | 1,321,500 | 53.60 | 55.60 | 53.10 | 54.92 | 00:00:00 | | 2002-01-24 | 1,419,300 | 55.40 | 56.50 | 55.35 | 56.23 | 00:00:00 | | 2002-01-25 | 1,291,300 | 56.20 | 57.05 | 56.04 | 56.80 | 00:00:00 | | 2002-01-28 | 2,728,400 | 57.55 | 59.56 | 57.51 | 59.56 | 00:00:00 | | 2002-01-29 | 1,405,400 | 59.56 | 59.94 | 57.30 | 57.64 | 00:00:00 | | 2002-01-30 | 1,834,800 | 57.25 | 58.00 | 56.66 | 57.21 | 00:00:00 | | 2002-01-31 | 1,333,200 | 57.35 | 59.48 | 57.35 | 58.32 | 00:00:00 | | 2002-02-01 | 8,280 | 58.07 | 58.80 | 57.77 | 57.93 | 00:00:00 | | 2002-02-04 | 760,300 | 58.00 | 58.35 | 57.00 | 57.23 | 00:00:00 | | 2002-02-05 | 879,600 | 57.48 | 57.95 | 57.09 | 57.13 | 00:00:00 | | 2002-02-06 | 1,185,800 | 57.00 | 57.40 | 55.25 | 56.49 | 00:00:00 | | 2002-02-07 | 1,818,100 | 56.74 | 58.45 | 56.69 | 58.25 | 00:00:00 | | 2002-02-08 | 769,000 | 58.10 | 59.04 | 57.70 | 58.90 | 00:00:00 | | 2002-02-11 | 1,665,900 | 59.15 | 62.70 | 59.00 | 62.32 | 00:00:00 | | 2002-02-12 | 2,187,700 | 61.70 | 62.00 | 60.50 | 60.77 | 00:00:00 | | 2002-02-13 | 1,246,100 | 60.45 | 61.49 | 60.25 | 60.55 | 00:00:00 | | 2002-02-14 | 830,800 | 60.60 | 60.95 | 59.60 | 60.24 | 00:00:00 | | 2002-02-15 | 1,266,900 | 59.81 | 61.10 | 59.81 | 60.14 | 00:00:00 | | 2002-02-19 | 1,153,000 | 60.40 | 60.60 | 58.50 | 58.68 | 00:00:00 | | 2002-02-20 | 1,529,000 | 59.00 | 60.00 | 58.24 | 59.88 | 00:00:00 | | 2002-02-21 | 1,169,300 | 59.85 | 61.24 | 59.80 | 60.25 | 00:00:00 | | 2002-02-22 | 1,050,500 | 60.10 | 61.40 | 60.00 | 60.00 | 00:00:00 | | 2002-02-25 | 1,192,400 | 60.20 | 60.59 | 59.55 | 60.35 | 00:00:00 | | 2002-02-26 | 1,476,900 | 60.45 | 61.36 | 59.84 | 61.20 | 00:00:00 | | 2002-02-27 | 1,515,300 | 61.45 | 62.70 | 61.45 | 61.75 | 00:00:00 | | 2002-02-28 | 1,404,000 | 61.75 | 62.10 | 60.75 | 61.82 | 00:00:00 | | 2002-03-01 | 827,000 | 61.82 | 62.48 | 61.40 | 62.23 | 00:00:00 | | 2002-03-04 | 2,582,600 | 62.25 | 65.40 | 62.25 | 65.25 | 00:00:00 | | 2002-03-05 | 1,390,700 | 65.00 | 65.01 | 62.80 | 62.81 | 00:00:00 | | 2002-03-06 | 1,325,100 | 62.70 | 64.22 | 62.50 | 64.00 | 00:00:00 | | 2002-03-07 | 1,781,600 | 64.01 | 64.54 | 63.75 | 64.46 | 00:00:00 | | 2002-03-08 | 1,071,600 | 65.00 | 65.25 | 62.90 | 63.15 | 00:00:00 | | 2002-03-11 | 616,500 | 63.60 | 63.70 | 62.75 | 63.52 | 00:00:00 | | 2002-03-12 | 601,100 | 62.90 | 63.69 | 62.48 | 63.50 | 00:00:00 | | 2002-03-13 | 703,300 | 62.80 | 62.93 | 62.00 | 62.30 | 00:00:00 | | 2002-03-14 | 2,015,000 | 62.80 | 65.40 | 62.60 | 65.17 | 00:00:00 | | 2002-03-15 | 1,853,500 | 65.16 | 65.97 | 63.65 | 65.45 | 00:00:00 | | 2002-03-18 | 976,100 | 65.45 | 66.67 | 64.20 | 64.73 | 00:00:00 | | 2002-03-19 | 627,200 | 65.25 | 66.21 | 65.04 | 65.52 | 00:00:00 | | 2002-03-20 | 580,200 | 65.52 | 65.65 | 64.74 | 64.98 | 00:00:00 | | 2002-03-21 | 1,356,500 | 64.73 | 64.82 | 62.27 | 62.97 | 00:00:00 | | 2002-03-22 | 1,393,300 | 62.61 | 62.85 | 61.40 | 61.89 | 00:00:00 | | 2002-03-25 | 781,100 | 61.55 | 62.05 | 60.84 | 60.89 | 00:00:00 | | 2002-03-26 | 865,900 | 60.55 | 63.10 | 60.10 | 62.41 | 00:00:00 | | 2002-03-27 | 885,800 | 62.41 | 63.33 | 62.05 | 63.01 | 00:00:00 | | 2002-03-28 | 519,800 | 62.81 | 63.40 | 62.70 | 62.86 | 00:00:00 | | 2002-04-01 | 466,600 | 62.86 | 62.86 | 61.29 | 62.10 | 00:00:00 | | 2002-04-02 | 645,500 | 62.10 | 62.21 | 60.76 | 61.57 | 00:00:00 | | 2002-04-03 | 1,598,500 | 61.58 | 62.28 | 61.51 | 61.74 | 00:00:00 | | 2002-04-04 | 622,000 | 61.60 | 62.00 | 60.26 | 60.99 | 00:00:00 | | 2002-04-05 | 821,100 | 60.99 | 61.98 | 60.99 | 61.88 | 00:00:00 | | 2002-04-08 | 837,700 | 61.88 | 61.88 | 61.00 | 61.40 | 00:00:00 | | 2002-04-09 | 964,800 | 61.40 | 61.40 | 60.33 | 60.86 | 00:00:00 | | 2002-04-10 | 767,000 | 61.06 | 62.60 | 60.87 | 62.34 | 00:00:00 | | 2002-04-11 | 926,100 | 62.43 | 63.30 | 61.35 | 61.44 | 00:00:00 | | 2002-04-12 | 891,100 | 61.30 | 61.31 | 60.00 | 60.67 | 00:00:00 | | 2002-04-15 | 983,300 | 60.82 | 61.02 | 59.30 | 59.77 | 00:00:00 | | 2002-04-16 | 843,000 | 60.00 | 61.84 | 60.00 | 61.49 | 00:00:00 | | 2002-04-17 | 693,600 | 61.85 | 62.22 | 61.35 | 61.81 | 00:00:00 | | 2002-04-18 | 674,600 | 62.00 | 62.45 | 61.25 | 61.62 | 00:00:00 | | 2002-04-19 | 683,700 | 61.81 | 62.59 | 61.43 | 61.70 | 00:00:00 | | 2002-04-22 | 1,063,400 | 61.70 | 61.70 | 59.63 | 59.66 | 00:00:00 | | 2002-04-23 | 1,042,900 | 59.56 | 60.39 | 59.10 | 59.36 | 00:00:00 | | 2002-04-24 | 1,355,600 | 59.95 | 60.88 | 58.00 | 58.64 | 00:00:00 | | 2002-04-25 | 1,500,700 | 58.89 | 59.85 | 57.56 | 59.46 | 00:00:00 | | 2002-04-26 | 916,200 | 59.85 | 60.15 | 58.25 | 58.49 | 00:00:00 | | 2002-04-29 | 979,700 | 58.30 | 58.90 | 57.77 | 57.85 | 00:00:00 | | 2002-04-30 | 996,200 | 57.75 | 60.45 | 57.70 | 59.61 | 00:00:00 | | 2002-05-01 | 829,900 | 59.40 | 60.20 | 58.70 | 59.39 | 00:00:00 | | 2002-05-02 | 2,218,700 | 60.50 | 61.58 | 60.32 | 61.12 | 00:00:00 | | 2002-05-03 | 1,932,100 | 61.25 | 63.50 | 61.20 | 62.61 | 00:00:00 | | 2002-05-06 | 2,321,000 | 63.80 | 64.25 | 63.24 | 63.70 | 00:00:00 | | 2002-05-07 | 2,039,500 | 64.60 | 64.88 | 64.08 | 64.24 | 00:00:00 | | 2002-05-08 | 957,300 | 64.75 | 65.16 | 64.51 | 64.89 | 00:00:00 | | 2002-05-09 | 820,100 | 64.93 | 64.98 | 64.48 | 64.55 | 00:00:00 | | 2002-05-10 | 749,700 | 64.52 | 64.73 | 63.95 | 64.01 | 00:00:00 | | 2002-05-13 | 680,500 | 64.01 | 65.13 | 64.00 | 64.99 | 00:00:00 | | 2002-05-14 | 1,903,100 | 65.90 | 67.90 | 65.80 | 67.61 | 00:00:00 | | 2002-05-15 | 1,448,800 | 67.25 | 67.86 | 66.68 | 67.40 | 00:00:00 | | 2002-05-16 | 678,200 | 67.25 | 67.26 | 66.53 | 66.70 | 00:00:00 | | 2002-05-17 | 734,600 | 66.70 | 67.05 | 65.20 | 65.96 | 00:00:00 | | 2002-05-20 | 435,900 | 65.96 | 65.96 | 65.13 | 65.51 | 00:00:00 | | 2002-05-21 | 750,700 | 65.51 | 66.05 | 65.08 | 65.39 | 00:00:00 | | 2002-05-22 | 889,200 | 65.39 | 66.55 | 65.24 | 66.10 | 00:00:00 | | 2002-05-23 | 1,244,600 | 66.10 | 68.09 | 65.60 | 67.83 | 00:00:00 | | 2002-05-24 | 1,117,700 | 67.83 | 67.95 | 66.44 | 66.55 | 00:00:00 | | 2002-05-28 | 875,900 | 66.56 | 66.66 | 65.55 | 65.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
