|
 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 | | 2002-05-28 | 875,900 | 66.56 | 66.66 | 65.55 | 65.75 | 00:00:00 | | 2002-05-29 | 1,463,800 | 65.75 | 65.95 | 65.30 | 65.90 | 00:00:00 | | 2002-05-30 | 955,300 | 65.90 | 65.94 | 64.43 | 65.01 | 00:00:00 | | 2002-05-31 | 892,900 | 64.90 | 66.09 | 64.90 | 65.50 | 00:00:00 | | 2002-06-03 | 1,203,700 | 65.50 | 65.50 | 63.40 | 63.40 | 00:00:00 | | 2002-06-04 | 1,538,200 | 63.41 | 64.83 | 63.00 | 64.06 | 00:00:00 | | 2002-06-05 | 737,100 | 64.40 | 65.08 | 64.21 | 64.60 | 00:00:00 | | 2002-06-06 | 885,400 | 64.80 | 65.19 | 64.20 | 64.59 | 00:00:00 | | 2002-06-07 | 1,510,900 | 63.30 | 64.95 | 63.30 | 64.00 | 00:00:00 | | 2002-06-10 | 632,000 | 64.00 | 64.96 | 63.95 | 64.51 | 00:00:00 | | 2002-06-11 | 1,516,200 | 64.76 | 65.71 | 63.08 | 63.10 | 00:00:00 | | 2002-06-12 | 1,082,200 | 63.35 | 63.88 | 63.00 | 63.40 | 00:00:00 | | 2002-06-13 | 740,900 | 63.50 | 64.00 | 62.62 | 62.91 | 00:00:00 | | 2002-06-14 | 920,600 | 62.91 | 62.91 | 61.34 | 62.13 | 00:00:00 | | 2002-06-17 | 907,700 | 62.85 | 64.41 | 62.77 | 64.30 | 00:00:00 | | 2002-06-18 | 929,900 | 64.20 | 64.87 | 63.71 | 64.74 | 00:00:00 | | 2002-06-19 | 1,290,100 | 64.50 | 65.34 | 64.22 | 65.00 | 00:00:00 | | 2002-06-20 | 1,183,900 | 64.75 | 65.27 | 64.75 | 64.93 | 00:00:00 | | 2002-06-21 | 1,061,900 | 64.90 | 65.30 | 64.00 | 64.35 | 00:00:00 | | 2002-06-24 | 945,800 | 64.35 | 65.07 | 63.75 | 65.00 | 00:00:00 | | 2002-06-25 | 974,500 | 65.40 | 65.75 | 64.82 | 64.99 | 00:00:00 | | 2002-06-26 | 1,364,500 | 63.25 | 64.00 | 62.40 | 63.61 | 00:00:00 | | 2002-06-27 | 1,229,400 | 64.10 | 64.23 | 62.20 | 62.96 | 00:00:00 | | 2002-06-28 | 1,397,600 | 62.97 | 64.60 | 62.93 | 63.85 | 00:00:00 | | 2002-07-01 | 1,413,800 | 63.85 | 64.14 | 62.37 | 62.80 | 00:00:00 | | 2002-07-02 | 1,405,500 | 62.80 | 63.20 | 61.00 | 61.57 | 00:00:00 | | 2002-07-03 | 1,254,100 | 61.58 | 62.24 | 59.80 | 60.80 | 00:00:00 | | 2002-07-05 | 625,400 | 61.70 | 62.80 | 61.50 | 62.36 | 00:00:00 | | 2002-07-08 | 983,900 | 62.65 | 63.23 | 62.35 | 62.88 | 00:00:00 | | 2002-07-09 | 934,800 | 62.70 | 63.62 | 61.50 | 61.50 | 00:00:00 | | 2002-07-10 | 814,300 | 62.10 | 62.18 | 59.56 | 59.86 | 00:00:00 | | 2002-07-11 | 1,178,800 | 59.86 | 60.00 | 57.85 | 59.36 | 00:00:00 | | 2002-07-12 | 707,600 | 59.11 | 59.30 | 58.27 | 58.86 | 00:00:00 | | 2002-07-15 | 1,286,100 | 58.61 | 58.61 | 55.50 | 57.66 | 00:00:00 | | 2002-07-16 | 1,358,800 | 58.00 | 58.55 | 56.50 | 57.15 | 00:00:00 | | 2002-07-17 | 1,105,000 | 58.50 | 59.18 | 57.68 | 57.76 | 00:00:00 | | 2002-07-18 | 1,078,500 | 58.10 | 58.60 | 56.30 | 56.30 | 00:00:00 | | 2002-07-19 | 1,312,300 | 56.00 | 56.06 | 53.01 | 53.30 | 00:00:00 | | 2002-07-22 | 2,061,100 | 53.10 | 53.23 | 50.70 | 51.75 | 00:00:00 | | 2002-07-23 | 1,394,800 | 51.76 | 52.60 | 51.40 | 52.28 | 00:00:00 | | 2002-07-24 | 1,592,100 | 51.80 | 55.75 | 50.93 | 55.43 | 00:00:00 | | 2002-07-25 | 2,044,100 | 55.72 | 57.10 | 54.13 | 54.52 | 00:00:00 | | 2002-07-26 | 984,000 | 54.60 | 55.95 | 54.32 | 55.74 | 00:00:00 | | 2002-07-29 | 1,279,000 | 56.75 | 60.25 | 56.59 | 60.25 | 00:00:00 | | 2002-07-30 | 1,440,700 | 60.00 | 60.16 | 57.45 | 58.33 | 00:00:00 | | 2002-07-31 | 994,900 | 58.10 | 58.78 | 56.80 | 58.75 | 00:00:00 | | 2002-08-01 | 849,500 | 58.75 | 59.14 | 57.25 | 58.05 | 00:00:00 | | 2002-08-02 | 768,500 | 58.40 | 58.50 | 54.75 | 55.51 | 00:00:00 | | 2002-08-05 | 817,000 | 55.52 | 55.80 | 53.59 | 53.83 | 00:00:00 | | 2002-08-06 | 920,900 | 54.40 | 55.94 | 54.27 | 54.70 | 00:00:00 | | 2002-08-07 | 1,708,800 | 55.20 | 55.47 | 53.39 | 54.16 | 00:00:00 | | 2002-08-08 | 773,900 | 54.75 | 56.69 | 54.10 | 56.50 | 00:00:00 | | 2002-08-09 | 1,309,600 | 56.40 | 58.40 | 55.80 | 57.92 | 00:00:00 | | 2002-08-12 | 757,100 | 57.50 | 57.92 | 56.55 | 57.80 | 00:00:00 | | 2002-08-13 | 676,300 | 57.10 | 58.05 | 55.80 | 55.83 | 00:00:00 | | 2002-08-14 | 2,081,600 | 55.83 | 55.83 | 53.25 | 55.15 | 00:00:00 | | 2002-08-15 | 1,327,600 | 55.70 | 56.60 | 54.66 | 56.05 | 00:00:00 | | 2002-08-16 | 1,301,200 | 55.50 | 55.60 | 53.88 | 54.56 | 00:00:00 | | 2002-08-19 | 993,900 | 54.25 | 57.00 | 54.00 | 56.59 | 00:00:00 | | 2002-08-20 | 770,200 | 56.20 | 56.40 | 55.56 | 55.98 | 00:00:00 | | 2002-08-21 | 1,193,600 | 56.10 | 56.50 | 54.71 | 55.40 | 00:00:00 | | 2002-08-22 | 1,565,500 | 54.95 | 55.50 | 53.75 | 54.50 | 00:00:00 | | 2002-08-23 | 1,136,000 | 54.50 | 54.90 | 53.94 | 54.30 | 00:00:00 | | 2002-08-26 | 694,800 | 54.35 | 55.70 | 54.08 | 55.30 | 00:00:00 | | 2002-08-27 | 1,202,400 | 55.90 | 56.47 | 55.44 | 55.60 | 00:00:00 | | 2002-08-28 | 946,200 | 55.00 | 55.12 | 53.46 | 53.72 | 00:00:00 | | 2002-08-29 | 1,244,300 | 52.90 | 53.32 | 52.46 | 53.00 | 00:00:00 | | 2002-08-30 | 977,300 | 53.10 | 55.21 | 53.10 | 54.51 | 00:00:00 | | 2002-09-03 | 1,558,700 | 54.35 | 54.35 | 52.10 | 52.30 | 00:00:00 | | 2002-09-04 | 997,500 | 52.30 | 52.70 | 51.00 | 52.35 | 00:00:00 | | 2002-09-05 | 1,027,500 | 51.60 | 51.78 | 50.07 | 50.10 | 00:00:00 | | 2002-09-06 | 1,143,600 | 50.65 | 51.60 | 50.00 | 51.00 | 00:00:00 | | 2002-09-09 | 723,300 | 51.01 | 51.98 | 50.49 | 51.77 | 00:00:00 | | 2002-09-10 | 826,400 | 51.78 | 52.31 | 51.19 | 51.54 | 00:00:00 | | 2002-09-11 | 795,500 | 51.85 | 52.87 | 51.77 | 52.49 | 00:00:00 | | 2002-09-12 | 2,226,400 | 52.50 | 53.35 | 51.65 | 52.73 | 00:00:00 | | 2002-09-13 | 1,275,700 | 52.48 | 52.87 | 51.20 | 52.56 | 00:00:00 | | 2002-09-16 | 666,600 | 52.10 | 52.60 | 51.45 | 51.60 | 00:00:00 | | 2002-09-17 | 757,900 | 52.30 | 52.45 | 50.17 | 50.26 | 00:00:00 | | 2002-09-18 | 1,168,000 | 50.15 | 50.40 | 49.10 | 49.78 | 00:00:00 | | 2002-09-19 | 1,142,500 | 49.40 | 50.15 | 48.67 | 48.67 | 00:00:00 | | 2002-09-20 | 2,027,100 | 48.70 | 49.98 | 48.40 | 49.85 | 00:00:00 | | 2002-09-23 | 1,516,100 | 49.86 | 50.45 | 49.30 | 49.73 | 00:00:00 | | 2002-09-24 | 7,606,600 | 44.61 | 46.98 | 41.20 | 43.79 | 00:00:00 | | 2002-09-25 | 3,048,000 | 45.00 | 46.00 | 44.30 | 44.83 | 00:00:00 | | 2002-09-26 | 1,576,900 | 45.10 | 45.75 | 44.05 | 45.74 | 00:00:00 | | 2002-09-27 | 1,695,000 | 45.20 | 45.69 | 43.75 | 43.99 | 00:00:00 | | 2002-09-30 | 1,424,700 | 43.40 | 44.07 | 42.17 | 43.77 | 00:00:00 | | 2002-10-01 | 1,327,500 | 43.95 | 45.97 | 43.40 | 45.97 | 00:00:00 | | 2002-10-02 | 1,092,500 | 45.97 | 45.97 | 43.15 | 43.31 | 00:00:00 | | 2002-10-03 | 1,462,600 | 43.41 | 44.44 | 42.00 | 42.22 | 00:00:00 | | 2002-10-04 | 1,204,600 | 42.60 | 43.18 | 40.90 | 41.44 | 00:00:00 | | 2002-10-07 | 1,408,800 | 41.40 | 41.74 | 38.87 | 38.90 | 00:00:00 | | 2002-10-08 | 2,074,700 | 39.15 | 40.57 | 38.00 | 40.03 | 00:00:00 | | 2002-10-09 | 1,826,900 | 40.03 | 40.03 | 37.35 | 38.04 | 00:00:00 | | 2002-10-10 | 1,392,000 | 37.80 | 40.44 | 37.75 | 40.17 | 00:00:00 | | 2002-10-11 | 1,891,500 | 41.50 | 43.01 | 41.10 | 41.86 | 00:00:00 | | 2002-10-14 | 589,500 | 41.50 | 42.33 | 41.40 | 42.04 | 00:00:00 | | 2002-10-15 | 1,306,900 | 43.00 | 45.00 | 43.00 | 44.98 | 00:00:00 | | 2002-10-16 | 1,371,800 | 44.98 | 45.25 | 44.01 | 44.01 | 00:00:00 | | 2002-10-17 | 683,400 | 45.00 | 45.60 | 44.56 | 44.78 | 00:00:00 | | 2002-10-18 | 824,800 | 44.55 | 44.95 | 43.70 | 44.85 | 00:00:00 | | 2002-10-21 | 1,523,300 | 44.86 | 47.95 | 44.30 | 47.73 | 00:00:00 | | 2002-10-22 | 1,558,800 | 46.50 | 46.76 | 45.00 | 45.87 | 00:00:00 | | 2002-10-23 | 1,022,300 | 45.67 | 47.11 | 45.54 | 47.08 | 00:00:00 | | 2002-10-24 | 1,040,100 | 46.85 | 47.40 | 45.10 | 45.48 | 00:00:00 | | 2002-10-25 | 1,133,700 | 45.58 | 47.28 | 45.10 | 47.21 | 00:00:00 | | 2002-10-28 | 1,361,400 | 48.35 | 48.35 | 46.81 | 47.36 | 00:00:00 | | 2002-10-29 | 1,033,500 | 47.45 | 47.64 | 45.60 | 46.57 | 00:00:00 | | 2002-10-30 | 1,297,500 | 46.30 | 46.35 | 44.90 | 45.33 | 00:00:00 | | 2002-10-31 | 1,057,800 | 45.50 | 45.75 | 44.80 | 45.30 | 00:00:00 | | 2002-11-01 | 656,800 | 45.35 | 46.28 | 44.85 | 46.15 | 00:00:00 | | 2002-11-04 | 898,200 | 46.50 | 47.30 | 46.26 | 46.47 | 00:00:00 | | 2002-11-05 | 437,800 | 46.40 | 46.70 | 45.90 | 46.48 | 00:00:00 | | 2002-11-06 | 735,900 | 46.48 | 47.64 | 45.87 | 47.38 | 00:00:00 | | 2002-11-07 | 984,900 | 47.00 | 47.01 | 45.26 | 45.82 | 00:00:00 | | 2002-11-08 | 751,000 | 45.35 | 46.27 | 44.30 | 44.74 | 00:00:00 | | 2002-11-11 | 1,037,200 | 44.35 | 44.44 | 42.77 | 42.90 | 00:00:00 | | 2002-11-12 | 1,227,500 | 43.30 | 44.80 | 43.20 | 44.35 | 00:00:00 | | 2002-11-13 | 1,164,700 | 44.30 | 45.30 | 43.62 | 44.09 | 00:00:00 | | 2002-11-14 | 866,700 | 44.70 | 46.55 | 44.68 | 46.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
