|
 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 | | 2002-11-14 | 866,700 | 44.70 | 46.55 | 44.68 | 46.23 | 00:00:00 | | 2002-11-15 | 796,800 | 46.24 | 46.90 | 45.82 | 46.53 | 00:00:00 | | 2002-11-18 | 627,400 | 47.15 | 47.39 | 46.13 | 46.20 | 00:00:00 | | 2002-11-19 | 520,800 | 45.45 | 47.16 | 45.44 | 46.27 | 00:00:00 | | 2002-11-20 | 1,081,500 | 46.20 | 46.75 | 45.92 | 46.64 | 00:00:00 | | 2002-11-21 | 1,218,400 | 47.25 | 50.02 | 47.12 | 50.02 | 00:00:00 | | 2002-11-22 | 1,299,800 | 50.00 | 51.10 | 49.43 | 49.73 | 00:00:00 | | 2002-11-25 | 783,000 | 49.48 | 50.80 | 49.40 | 50.20 | 00:00:00 | | 2002-11-26 | 686,400 | 49.80 | 49.97 | 48.95 | 49.44 | 00:00:00 | | 2002-11-27 | 668,100 | 49.70 | 51.88 | 49.70 | 51.66 | 00:00:00 | | 2002-11-29 | 711,500 | 52.45 | 52.73 | 51.95 | 52.60 | 00:00:00 | | 2002-12-02 | 1,424,000 | 52.62 | 52.80 | 50.08 | 51.20 | 00:00:00 | | 2002-12-03 | 1,025,500 | 50.95 | 50.97 | 49.60 | 49.88 | 00:00:00 | | 2002-12-04 | 1,092,600 | 49.00 | 49.38 | 48.60 | 48.89 | 00:00:00 | | 2002-12-05 | 654,600 | 49.00 | 49.05 | 48.10 | 48.35 | 00:00:00 | | 2002-12-06 | 1,147,800 | 47.00 | 48.19 | 47.00 | 48.05 | 00:00:00 | | 2002-12-09 | 619,100 | 47.95 | 47.95 | 46.55 | 46.55 | 00:00:00 | | 2002-12-10 | 698,100 | 46.56 | 47.64 | 46.40 | 47.58 | 00:00:00 | | 2002-12-11 | 816,700 | 47.00 | 48.53 | 46.72 | 48.25 | 00:00:00 | | 2002-12-12 | 1,124,400 | 48.60 | 48.87 | 47.50 | 48.17 | 00:00:00 | | 2002-12-13 | 1,106,600 | 48.17 | 48.57 | 47.50 | 47.77 | 00:00:00 | | 2002-12-16 | 1,012,800 | 48.05 | 49.80 | 47.78 | 49.80 | 00:00:00 | | 2002-12-17 | 1,411,500 | 49.80 | 51.00 | 49.74 | 50.31 | 00:00:00 | | 2002-12-18 | 1,187,100 | 50.10 | 50.25 | 49.45 | 49.57 | 00:00:00 | | 2002-12-19 | 695,400 | 49.57 | 50.13 | 48.93 | 49.06 | 00:00:00 | | 2002-12-20 | 1,593,600 | 49.06 | 49.75 | 48.70 | 49.20 | 00:00:00 | | 2002-12-23 | 882,700 | 49.00 | 49.32 | 48.65 | 49.11 | 00:00:00 | | 2002-12-24 | 445,900 | 49.11 | 49.35 | 48.85 | 49.07 | 00:00:00 | | 2002-12-26 | 773,500 | 49.05 | 49.50 | 48.96 | 49.05 | 00:00:00 | | 2002-12-27 | 713,900 | 48.95 | 49.12 | 48.42 | 48.60 | 00:00:00 | | 2002-12-30 | 664,400 | 48.42 | 49.18 | 48.11 | 49.04 | 00:00:00 | | 2002-12-31 | 618,200 | 48.85 | 49.40 | 48.29 | 49.21 | 00:00:00 | | 2003-01-02 | 889,600 | 49.35 | 51.12 | 49.25 | 51.04 | 00:00:00 | | 2003-01-03 | 769,000 | 51.00 | 51.00 | 50.25 | 50.75 | 00:00:00 | | 2003-01-06 | 1,183,700 | 50.35 | 52.45 | 50.35 | 52.10 | 00:00:00 | | 2003-01-07 | 955,400 | 52.00 | 52.30 | 51.45 | 51.99 | 00:00:00 | | 2003-01-08 | 785,300 | 51.75 | 51.75 | 50.65 | 50.92 | 00:00:00 | | 2003-01-09 | 1,317,700 | 50.50 | 51.65 | 50.50 | 51.44 | 00:00:00 | | 2003-01-10 | 1,619,800 | 51.45 | 52.76 | 50.50 | 52.76 | 00:00:00 | | 2003-01-13 | 1,724,900 | 52.77 | 53.90 | 52.00 | 53.58 | 00:00:00 | | 2003-01-14 | 971,300 | 53.45 | 53.73 | 52.86 | 53.40 | 00:00:00 | | 2003-01-15 | 891,900 | 53.30 | 53.37 | 52.25 | 52.67 | 00:00:00 | | 2003-01-16 | 852,100 | 52.77 | 53.48 | 52.75 | 53.31 | 00:00:00 | | 2003-01-17 | 844,800 | 53.15 | 53.16 | 52.45 | 52.52 | 00:00:00 | | 2003-01-21 | 941,300 | 52.90 | 52.97 | 51.05 | 51.20 | 00:00:00 | | 2003-01-22 | 1,083,700 | 51.25 | 52.31 | 50.85 | 51.45 | 00:00:00 | | 2003-01-23 | 1,065,000 | 51.68 | 52.20 | 51.26 | 52.00 | 00:00:00 | | 2003-01-24 | 1,256,000 | 51.80 | 51.95 | 50.05 | 50.08 | 00:00:00 | | 2003-01-27 | 1,055,300 | 49.85 | 50.06 | 48.67 | 48.81 | 00:00:00 | | 2003-01-28 | 1,238,000 | 48.87 | 49.60 | 48.09 | 48.93 | 00:00:00 | | 2003-01-29 | 1,258,800 | 51.00 | 51.00 | 47.20 | 48.99 | 00:00:00 | | 2003-01-30 | 1,154,500 | 48.55 | 48.99 | 47.54 | 47.56 | 00:00:00 | | 2003-01-31 | 1,203,100 | 47.10 | 48.46 | 47.07 | 48.05 | 00:00:00 | | 2003-02-03 | 1,222,500 | 48.62 | 49.71 | 48.57 | 49.37 | 00:00:00 | | 2003-02-04 | 1,926,100 | 49.38 | 50.25 | 48.47 | 50.25 | 00:00:00 | | 2003-02-05 | 1,688,800 | 50.26 | 51.49 | 50.20 | 50.36 | 00:00:00 | | 2003-02-06 | 1,290,700 | 50.05 | 50.35 | 49.40 | 49.95 | 00:00:00 | | 2003-02-07 | 983,000 | 50.45 | 50.75 | 49.53 | 49.56 | 00:00:00 | | 2003-02-10 | 1,032,100 | 49.66 | 50.55 | 49.30 | 50.09 | 00:00:00 | | 2003-02-11 | 910,400 | 50.50 | 50.65 | 49.04 | 49.62 | 00:00:00 | | 2003-02-12 | 1,085,100 | 49.50 | 50.47 | 49.06 | 49.90 | 00:00:00 | | 2003-02-13 | 1,110,400 | 49.95 | 50.04 | 49.17 | 49.59 | 00:00:00 | | 2003-02-14 | 1,327,100 | 49.75 | 50.25 | 48.85 | 50.05 | 00:00:00 | | 2003-02-18 | 1,126,800 | 49.80 | 50.96 | 49.56 | 50.45 | 00:00:00 | | 2003-02-19 | 1,261,300 | 51.20 | 51.35 | 50.15 | 50.57 | 00:00:00 | | 2003-02-20 | 799,600 | 50.57 | 51.00 | 49.90 | 50.10 | 00:00:00 | | 2003-02-21 | 935,400 | 50.14 | 51.40 | 49.53 | 51.26 | 00:00:00 | | 2003-02-24 | 1,219,800 | 51.27 | 51.27 | 49.48 | 49.70 | 00:00:00 | | 2003-02-25 | 2,261,500 | 49.10 | 50.02 | 48.65 | 49.92 | 00:00:00 | | 2003-02-26 | 1,667,500 | 49.92 | 50.76 | 49.37 | 49.47 | 00:00:00 | | 2003-02-27 | 1,097,300 | 49.48 | 50.24 | 49.31 | 49.92 | 00:00:00 | | 2003-02-28 | 1,207,000 | 50.30 | 50.48 | 49.50 | 49.85 | 00:00:00 | | 2003-03-03 | 953,700 | 50.05 | 50.35 | 49.47 | 49.93 | 00:00:00 | | 2003-03-04 | 1,678,900 | 49.93 | 49.93 | 48.35 | 48.45 | 00:00:00 | | 2003-03-05 | 1,143,800 | 48.45 | 48.85 | 47.80 | 48.41 | 00:00:00 | | 2003-03-06 | 1,165,800 | 48.42 | 48.42 | 46.95 | 47.14 | 00:00:00 | | 2003-03-07 | 1,666,400 | 47.15 | 47.60 | 46.15 | 47.60 | 00:00:00 | | 2003-03-10 | 1,021,400 | 47.61 | 47.61 | 46.24 | 46.30 | 00:00:00 | | 2003-03-11 | 877,700 | 46.50 | 47.14 | 45.76 | 45.80 | 00:00:00 | | 2003-03-12 | 1,222,800 | 45.85 | 46.46 | 45.40 | 46.28 | 00:00:00 | | 2003-03-13 | 1,363,700 | 46.29 | 48.91 | 46.29 | 48.76 | 00:00:00 | | 2003-03-14 | 2,022,800 | 48.68 | 49.25 | 48.20 | 48.51 | 00:00:00 | | 2003-03-17 | 1,869,000 | 48.33 | 50.10 | 47.85 | 49.81 | 00:00:00 | | 2003-03-18 | 1,614,300 | 49.50 | 50.82 | 49.50 | 50.66 | 00:00:00 | | 2003-03-19 | 990,600 | 50.70 | 51.20 | 50.20 | 51.12 | 00:00:00 | | 2003-03-20 | 1,386,500 | 50.65 | 50.82 | 49.73 | 50.61 | 00:00:00 | | 2003-03-21 | 2,186,800 | 51.40 | 52.19 | 50.80 | 52.01 | 00:00:00 | | 2003-03-24 | 1,151,000 | 51.25 | 51.26 | 49.75 | 50.05 | 00:00:00 | | 2003-03-25 | 1,222,500 | 50.05 | 50.60 | 49.60 | 50.08 | 00:00:00 | | 2003-03-26 | 1,710,500 | 49.60 | 49.70 | 48.50 | 49.07 | 00:00:00 | | 2003-03-27 | 1,818,800 | 48.92 | 48.93 | 47.34 | 47.57 | 00:00:00 | | 2003-03-28 | 1,298,300 | 47.57 | 47.72 | 46.77 | 47.41 | 00:00:00 | | 2003-03-31 | 1,826,400 | 47.05 | 47.90 | 46.30 | 47.83 | 00:00:00 | | 2003-04-01 | 1,836,600 | 47.83 | 48.35 | 47.14 | 48.05 | 00:00:00 | | 2003-04-02 | 1,154,400 | 48.75 | 49.56 | 48.65 | 49.12 | 00:00:00 | | 2003-04-03 | 963,200 | 49.12 | 49.48 | 48.63 | 48.91 | 00:00:00 | | 2003-04-04 | 1,167,700 | 48.91 | 49.74 | 48.48 | 49.01 | 00:00:00 | | 2003-04-07 | 1,177,600 | 49.93 | 50.72 | 49.20 | 49.25 | 00:00:00 | | 2003-04-08 | 1,197,600 | 49.25 | 49.25 | 48.40 | 48.78 | 00:00:00 | | 2003-04-09 | 1,246,400 | 48.93 | 49.37 | 47.47 | 47.95 | 00:00:00 | | 2003-04-10 | 1,265,000 | 48.05 | 48.34 | 47.93 | 48.16 | 00:00:00 | | 2003-04-11 | 1,119,500 | 48.75 | 49.10 | 48.11 | 48.31 | 00:00:00 | | 2003-04-14 | 851,000 | 48.32 | 48.99 | 48.32 | 48.96 | 00:00:00 | | 2003-04-15 | 893,100 | 48.96 | 49.39 | 48.38 | 49.29 | 00:00:00 | | 2003-04-16 | 1,435,000 | 49.49 | 49.66 | 48.89 | 49.13 | 00:00:00 | | 2003-04-17 | 1,103,000 | 49.35 | 49.99 | 48.97 | 49.90 | 00:00:00 | | 2003-04-21 | 1,273,700 | 49.93 | 50.60 | 49.64 | 50.12 | 00:00:00 | | 2003-04-22 | 1,477,600 | 50.12 | 52.06 | 49.86 | 52.00 | 00:00:00 | | 2003-04-23 | 1,397,200 | 52.00 | 52.70 | 51.39 | 52.69 | 00:00:00 | | 2003-04-24 | 1,373,100 | 52.69 | 53.05 | 51.62 | 51.72 | 00:00:00 | | 2003-04-25 | 2,061,600 | 51.73 | 51.82 | 50.63 | 50.68 | 00:00:00 | | 2003-04-28 | 3,445,200 | 50.69 | 50.69 | 49.45 | 50.00 | 00:00:00 | | 2003-04-29 | 1,788,800 | 50.20 | 50.50 | 49.94 | 50.02 | 00:00:00 | | 2003-04-30 | 3,420,400 | 49.67 | 49.89 | 49.23 | 49.59 | 00:00:00 | | 2003-05-01 | 1,364,700 | 49.60 | 49.60 | 48.29 | 48.62 | 00:00:00 | | 2003-05-02 | 1,409,900 | 48.67 | 49.24 | 48.50 | 49.17 | 00:00:00 | | 2003-05-05 | 1,058,000 | 49.10 | 49.20 | 48.57 | 48.91 | 00:00:00 | | 2003-05-06 | 1,685,700 | 48.96 | 49.55 | 48.31 | 48.88 | 00:00:00 | | 2003-05-07 | 1,727,600 | 48.88 | 49.84 | 48.59 | 48.94 | 00:00:00 | | 2003-05-08 | 1,470,300 | 48.45 | 49.69 | 48.37 | 49.15 | 00:00:00 | | 2003-05-09 | 1,176,300 | 49.74 | 50.57 | 49.31 | 50.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
