|
 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 | | 2003-05-09 | 1,176,300 | 49.74 | 50.57 | 49.31 | 50.46 | 00:00:00 | | 2003-05-12 | 1,285,500 | 50.46 | 51.08 | 49.96 | 50.83 | 00:00:00 | | 2003-05-13 | 1,697,000 | 50.83 | 51.24 | 50.10 | 50.55 | 00:00:00 | | 2003-05-14 | 1,200,400 | 50.56 | 50.66 | 49.57 | 49.80 | 00:00:00 | | 2003-05-15 | 976,800 | 49.95 | 50.41 | 49.80 | 50.40 | 00:00:00 | | 2003-05-16 | 792,000 | 50.38 | 50.65 | 49.92 | 50.35 | 00:00:00 | | 2003-05-19 | 1,012,300 | 50.35 | 50.35 | 49.33 | 49.39 | 00:00:00 | | 2003-05-20 | 1,258,700 | 49.50 | 49.82 | 47.98 | 48.48 | 00:00:00 | | 2003-05-21 | 1,263,700 | 48.30 | 48.50 | 47.74 | 48.40 | 00:00:00 | | 2003-05-22 | 1,043,500 | 48.50 | 49.19 | 48.07 | 49.06 | 00:00:00 | | 2003-05-23 | 994,500 | 49.00 | 49.45 | 48.61 | 49.40 | 00:00:00 | | 2003-05-27 | 1,134,600 | 49.40 | 50.55 | 48.95 | 50.38 | 00:00:00 | | 2003-05-28 | 863,200 | 50.30 | 50.37 | 49.64 | 49.84 | 00:00:00 | | 2003-05-29 | 943,100 | 49.85 | 50.66 | 49.30 | 49.32 | 00:00:00 | | 2003-05-30 | 1,228,900 | 49.45 | 50.52 | 49.44 | 50.38 | 00:00:00 | | 2003-06-02 | 1,359,900 | 51.00 | 52.00 | 50.71 | 51.24 | 00:00:00 | | 2003-06-03 | 783,100 | 51.30 | 51.33 | 50.30 | 50.75 | 00:00:00 | | 2003-06-04 | 1,246,700 | 50.75 | 52.30 | 50.65 | 52.07 | 00:00:00 | | 2003-06-05 | 1,347,700 | 52.07 | 52.84 | 51.72 | 52.24 | 00:00:00 | | 2003-06-06 | 2,038,600 | 52.55 | 52.73 | 50.73 | 50.82 | 00:00:00 | | 2003-06-09 | 1,068,200 | 50.82 | 51.01 | 49.87 | 50.09 | 00:00:00 | | 2003-06-10 | 1,019,600 | 50.08 | 50.61 | 49.90 | 50.15 | 00:00:00 | | 2003-06-11 | 1,278,700 | 50.10 | 51.10 | 49.92 | 51.03 | 00:00:00 | | 2003-06-12 | 977,000 | 51.40 | 51.45 | 50.18 | 50.94 | 00:00:00 | | 2003-06-13 | 1,218,300 | 50.95 | 50.96 | 49.45 | 49.79 | 00:00:00 | | 2003-06-16 | 1,434,700 | 49.80 | 51.04 | 49.55 | 50.90 | 00:00:00 | | 2003-06-17 | 1,253,400 | 50.95 | 51.00 | 49.90 | 50.36 | 00:00:00 | | 2003-06-18 | 885,500 | 50.26 | 50.60 | 49.75 | 50.25 | 00:00:00 | | 2003-06-19 | 1,428,900 | 50.25 | 51.71 | 50.25 | 51.15 | 00:00:00 | | 2003-06-20 | 2,400,800 | 52.00 | 52.71 | 51.88 | 52.55 | 00:00:00 | | 2003-06-23 | 1,835,500 | 52.55 | 52.82 | 51.40 | 52.23 | 00:00:00 | | 2003-06-24 | 1,682,800 | 52.40 | 53.57 | 52.06 | 53.11 | 00:00:00 | | 2003-06-25 | 1,384,700 | 52.75 | 53.90 | 52.73 | 53.05 | 00:00:00 | | 2003-06-26 | 1,579,200 | 53.37 | 54.00 | 52.89 | 53.76 | 00:00:00 | | 2003-06-27 | 1,260,800 | 53.70 | 53.94 | 53.23 | 53.45 | 00:00:00 | | 2003-06-30 | 1,951,700 | 53.50 | 54.00 | 52.77 | 54.00 | 00:00:00 | | 2003-07-01 | 1,552,400 | 54.00 | 54.00 | 52.60 | 53.07 | 00:00:00 | | 2003-07-02 | 1,417,900 | 53.03 | 54.30 | 53.03 | 54.18 | 00:00:00 | | 2003-07-03 | 497,400 | 54.00 | 54.30 | 53.33 | 53.60 | 00:00:00 | | 2003-07-07 | 928,900 | 53.85 | 55.20 | 53.80 | 54.47 | 00:00:00 | | 2003-07-08 | 1,359,900 | 54.00 | 54.33 | 53.61 | 53.72 | 00:00:00 | | 2003-07-09 | 871,300 | 53.73 | 54.40 | 53.54 | 53.96 | 00:00:00 | | 2003-07-10 | 829,100 | 53.80 | 53.80 | 52.24 | 52.84 | 00:00:00 | | 2003-07-11 | 527,700 | 52.94 | 53.50 | 52.79 | 53.21 | 00:00:00 | | 2003-07-14 | 878,600 | 53.80 | 54.40 | 53.57 | 53.70 | 00:00:00 | | 2003-07-15 | 750,900 | 53.79 | 54.08 | 52.91 | 53.11 | 00:00:00 | | 2003-07-16 | 1,487,600 | 53.11 | 53.29 | 52.00 | 52.50 | 00:00:00 | | 2003-07-17 | 604,100 | 52.50 | 53.34 | 52.32 | 52.91 | 00:00:00 | | 2003-07-18 | 916,300 | 53.45 | 54.51 | 53.25 | 54.51 | 00:00:00 | | 2003-07-21 | 878,500 | 54.26 | 54.32 | 53.69 | 54.30 | 00:00:00 | | 2003-07-22 | 1,674,100 | 54.40 | 56.18 | 54.22 | 56.17 | 00:00:00 | | 2003-07-23 | 1,289,500 | 56.53 | 56.54 | 56.02 | 56.42 | 00:00:00 | | 2003-07-24 | 1,086,100 | 56.56 | 57.41 | 55.98 | 56.15 | 00:00:00 | | 2003-07-25 | 1,514,400 | 56.15 | 56.75 | 54.69 | 56.28 | 00:00:00 | | 2003-07-28 | 711,300 | 56.24 | 56.80 | 55.77 | 56.52 | 00:00:00 | | 2003-07-29 | 1,414,500 | 56.65 | 56.74 | 55.58 | 56.53 | 00:00:00 | | 2003-07-30 | 1,292,400 | 56.38 | 57.23 | 56.32 | 56.50 | 00:00:00 | | 2003-07-31 | 1,566,800 | 56.85 | 57.18 | 56.04 | 56.29 | 00:00:00 | | 2003-08-01 | 846,600 | 56.30 | 56.30 | 55.16 | 55.89 | 00:00:00 | | 2003-08-04 | 761,100 | 55.99 | 56.37 | 55.33 | 56.13 | 00:00:00 | | 2003-08-05 | 1,464,700 | 56.13 | 56.20 | 54.50 | 54.60 | 00:00:00 | | 2003-08-06 | 938,700 | 54.00 | 55.22 | 53.72 | 54.80 | 00:00:00 | | 2003-08-07 | 767,500 | 54.95 | 55.48 | 54.59 | 55.35 | 00:00:00 | | 2003-08-08 | 694,900 | 55.40 | 55.97 | 54.95 | 55.97 | 00:00:00 | | 2003-08-11 | 635,300 | 55.87 | 56.45 | 55.37 | 56.30 | 00:00:00 | | 2003-08-12 | 575,200 | 56.45 | 56.55 | 55.78 | 56.55 | 00:00:00 | | 2003-08-13 | 578,300 | 56.55 | 56.70 | 56.05 | 56.38 | 00:00:00 | | 2003-08-14 | 790,400 | 56.38 | 58.10 | 56.25 | 57.80 | 00:00:00 | | 2003-08-15 | 370,800 | 57.95 | 57.95 | 57.10 | 57.75 | 00:00:00 | | 2003-08-18 | 547,500 | 58.10 | 58.31 | 57.76 | 58.15 | 00:00:00 | | 2003-08-19 | 1,092,200 | 57.77 | 58.95 | 57.53 | 58.90 | 00:00:00 | | 2003-08-20 | 861,500 | 58.89 | 58.98 | 58.19 | 58.42 | 00:00:00 | | 2003-08-21 | 882,000 | 58.60 | 59.00 | 58.17 | 58.90 | 00:00:00 | | 2003-08-22 | 824,400 | 59.15 | 59.17 | 57.63 | 57.92 | 00:00:00 | | 2003-08-25 | 645,100 | 57.92 | 58.02 | 57.25 | 57.70 | 00:00:00 | | 2003-08-26 | 601,200 | 57.55 | 58.10 | 56.93 | 58.00 | 00:00:00 | | 2003-08-27 | 446,900 | 58.00 | 58.60 | 57.80 | 58.54 | 00:00:00 | | 2003-08-28 | 737,400 | 58.55 | 59.38 | 58.40 | 59.27 | 00:00:00 | | 2003-08-29 | 499,000 | 59.10 | 59.56 | 58.87 | 59.50 | 00:00:00 | | 2003-09-02 | 895,800 | 59.50 | 60.95 | 58.55 | 60.95 | 00:00:00 | | 2003-09-03 | 971,500 | 61.00 | 61.12 | 60.35 | 60.78 | 00:00:00 | | 2003-09-04 | 1,031,900 | 60.78 | 60.95 | 60.21 | 60.61 | 00:00:00 | | 2003-09-05 | 658,900 | 60.50 | 60.53 | 59.63 | 60.24 | 00:00:00 | | 2003-09-08 | 887,600 | 60.25 | 61.47 | 60.10 | 61.30 | 00:00:00 | | 2003-09-09 | 1,647,500 | 61.30 | 62.59 | 61.17 | 61.84 | 00:00:00 | | 2003-09-10 | 1,696,100 | 61.70 | 61.70 | 58.84 | 58.84 | 00:00:00 | | 2003-09-11 | 997,100 | 59.30 | 60.36 | 59.30 | 59.61 | 00:00:00 | | 2003-09-12 | 1,231,900 | 59.61 | 61.10 | 59.16 | 60.92 | 00:00:00 | | 2003-09-15 | 1,045,300 | 61.17 | 61.30 | 60.30 | 60.93 | 00:00:00 | | 2003-09-16 | 1,037,100 | 61.17 | 62.29 | 61.17 | 62.00 | 00:00:00 | | 2003-09-17 | 1,066,000 | 61.85 | 62.05 | 60.40 | 60.40 | 00:00:00 | | 2003-09-18 | 1,054,300 | 60.65 | 61.85 | 60.62 | 61.68 | 00:00:00 | | 2003-09-19 | 1,372,900 | 61.80 | 61.90 | 60.09 | 60.85 | 00:00:00 | | 2003-09-22 | 983,700 | 60.60 | 61.00 | 59.96 | 60.20 | 00:00:00 | | 2003-09-23 | 1,032,700 | 60.21 | 60.48 | 59.78 | 60.30 | 00:00:00 | | 2003-09-24 | 1,020,100 | 60.40 | 60.40 | 59.07 | 59.18 | 00:00:00 | | 2003-09-25 | 1,031,200 | 59.31 | 59.53 | 58.47 | 58.90 | 00:00:00 | | 2003-09-26 | 747,400 | 58.75 | 59.10 | 58.40 | 58.40 | 00:00:00 | | 2003-09-29 | 786,100 | 58.56 | 59.14 | 57.96 | 58.93 | 00:00:00 | | 2003-09-30 | 648,300 | 58.50 | 58.92 | 57.51 | 58.45 | 00:00:00 | | 2003-10-01 | 809,000 | 58.45 | 59.68 | 58.45 | 59.44 | 00:00:00 | | 2003-10-02 | 499,100 | 59.30 | 59.59 | 58.56 | 59.30 | 00:00:00 | | 2003-10-03 | 1,469,700 | 59.30 | 60.00 | 58.70 | 59.10 | 00:00:00 | | 2003-10-06 | 582,900 | 59.10 | 59.48 | 58.75 | 59.08 | 00:00:00 | | 2003-10-07 | 698,600 | 59.08 | 59.38 | 58.60 | 59.10 | 00:00:00 | | 2003-10-08 | 938,100 | 59.35 | 59.82 | 59.19 | 59.57 | 00:00:00 | | 2003-10-09 | 790,400 | 59.80 | 60.28 | 59.63 | 59.92 | 00:00:00 | | 2003-10-10 | 622,900 | 59.93 | 59.93 | 59.05 | 59.81 | 00:00:00 | | 2003-10-13 | 688,300 | 60.40 | 60.46 | 59.91 | 60.20 | 00:00:00 | | 2003-10-14 | 1,098,800 | 60.00 | 60.12 | 59.36 | 60.01 | 00:00:00 | | 2003-10-15 | 893,900 | 60.45 | 60.49 | 59.15 | 59.60 | 00:00:00 | | 2003-10-16 | 1,047,600 | 59.85 | 60.12 | 59.12 | 59.55 | 00:00:00 | | 2003-10-17 | 789,400 | 59.80 | 59.82 | 58.62 | 58.90 | 00:00:00 | | 2003-10-20 | 540,400 | 59.25 | 59.56 | 58.86 | 59.32 | 00:00:00 | | 2003-10-21 | 643,300 | 59.07 | 59.42 | 58.67 | 58.80 | 00:00:00 | | 2003-10-22 | 901,100 | 58.80 | 58.80 | 57.71 | 57.72 | 00:00:00 | | 2003-10-23 | 1,421,000 | 57.73 | 58.73 | 57.50 | 58.73 | 00:00:00 | | 2003-10-24 | 1,193,700 | 58.73 | 58.80 | 57.78 | 58.44 | 00:00:00 | | 2003-10-27 | 728,400 | 58.44 | 59.15 | 57.93 | 58.19 | 00:00:00 | | 2003-10-28 | 1,118,300 | 58.19 | 59.37 | 58.10 | 59.37 | 00:00:00 | | 2003-10-29 | 1,050,800 | 58.97 | 59.67 | 58.88 | 59.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
