|
 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 | | 2003-10-29 | 1,050,800 | 58.97 | 59.67 | 58.88 | 59.51 | 00:00:00 | | 2003-10-30 | 2,101,200 | 60.25 | 62.25 | 60.00 | 61.37 | 00:00:00 | | 2003-10-31 | 1,313,100 | 61.37 | 61.67 | 60.22 | 60.23 | 00:00:00 | | 2003-11-03 | 1,093,300 | 60.23 | 60.44 | 59.89 | 59.99 | 00:00:00 | | 2003-11-04 | 977,400 | 59.99 | 59.99 | 59.35 | 59.55 | 00:00:00 | | 2003-11-05 | 1,271,800 | 59.55 | 59.62 | 58.15 | 58.35 | 00:00:00 | | 2003-11-06 | 1,765,900 | 58.36 | 58.36 | 57.24 | 57.42 | 00:00:00 | | 2003-11-07 | 1,668,200 | 57.95 | 58.40 | 57.73 | 57.81 | 00:00:00 | | 2003-11-10 | 880,800 | 57.74 | 57.90 | 56.90 | 56.96 | 00:00:00 | | 2003-11-11 | 785,800 | 56.96 | 57.10 | 56.78 | 56.99 | 00:00:00 | | 2003-11-12 | 911,100 | 56.99 | 57.65 | 56.86 | 57.53 | 00:00:00 | | 2003-11-13 | 1,409,500 | 57.53 | 57.53 | 56.90 | 57.20 | 00:00:00 | | 2003-11-14 | 671,700 | 57.30 | 57.80 | 56.88 | 56.89 | 00:00:00 | | 2003-11-17 | 663,100 | 56.89 | 56.89 | 56.21 | 56.75 | 00:00:00 | | 2003-11-18 | 654,000 | 56.60 | 56.70 | 56.00 | 56.07 | 00:00:00 | | 2003-11-19 | 910,800 | 56.20 | 56.50 | 55.62 | 56.15 | 00:00:00 | | 2003-11-20 | 1,368,000 | 55.75 | 56.51 | 55.34 | 56.01 | 00:00:00 | | 2003-11-21 | 778,300 | 56.25 | 56.62 | 56.04 | 56.48 | 00:00:00 | | 2003-11-24 | 1,118,800 | 56.65 | 56.94 | 56.24 | 56.45 | 00:00:00 | | 2003-11-25 | 618,500 | 56.55 | 56.88 | 56.20 | 56.64 | 00:00:00 | | 2003-11-26 | 741,100 | 56.70 | 56.93 | 56.20 | 56.79 | 00:00:00 | | 2003-11-28 | 214,700 | 56.82 | 57.33 | 56.82 | 57.00 | 00:00:00 | | 2003-12-01 | 1,098,000 | 57.15 | 59.25 | 57.15 | 59.05 | 00:00:00 | | 2003-12-02 | 1,306,600 | 58.46 | 59.43 | 58.42 | 59.37 | 00:00:00 | | 2003-12-03 | 728,800 | 60.62 | 60.68 | 59.47 | 59.76 | 00:00:00 | | 2003-12-04 | 962,900 | 59.55 | 59.89 | 59.19 | 59.37 | 00:00:00 | | 2003-12-05 | 710,300 | 59.37 | 59.47 | 58.44 | 58.45 | 00:00:00 | | 2003-12-08 | 1,043,400 | 58.60 | 60.35 | 58.60 | 60.27 | 00:00:00 | | 2003-12-09 | 858,400 | 60.45 | 60.63 | 59.97 | 60.22 | 00:00:00 | | 2003-12-10 | 1,002,700 | 60.35 | 60.59 | 59.26 | 59.70 | 00:00:00 | | 2003-12-11 | 537,900 | 59.72 | 60.20 | 59.53 | 60.20 | 00:00:00 | | 2003-12-12 | 813,500 | 60.25 | 60.86 | 59.90 | 60.85 | 00:00:00 | | 2003-12-15 | 713,500 | 61.35 | 61.70 | 60.35 | 60.47 | 00:00:00 | | 2003-12-16 | 964,500 | 60.87 | 60.87 | 59.95 | 60.42 | 00:00:00 | | 2003-12-17 | 661,300 | 60.20 | 60.90 | 60.05 | 60.90 | 00:00:00 | | 2003-12-18 | 1,221,400 | 61.00 | 62.35 | 60.56 | 61.80 | 00:00:00 | | 2003-12-19 | 1,267,200 | 61.90 | 62.41 | 61.70 | 62.26 | 00:00:00 | | 2003-12-22 | 764,100 | 62.70 | 63.01 | 62.46 | 63.01 | 00:00:00 | | 2003-12-23 | 836,900 | 62.88 | 63.00 | 62.13 | 62.77 | 00:00:00 | | 2003-12-24 | 335,900 | 62.55 | 62.77 | 62.28 | 62.33 | 00:00:00 | | 2003-12-26 | 128,800 | 62.55 | 62.93 | 62.48 | 62.60 | 00:00:00 | | 2003-12-29 | 574,500 | 62.80 | 63.65 | 62.53 | 63.65 | 00:00:00 | | 2003-12-30 | 702,400 | 63.80 | 64.15 | 63.71 | 64.10 | 00:00:00 | | 2003-12-31 | 686,600 | 64.70 | 64.70 | 63.69 | 64.00 | 00:00:00 | | 2004-01-02 | 1,100,500 | 64.20 | 64.43 | 63.70 | 64.15 | 00:00:00 | | 2004-01-05 | 915,900 | 64.30 | 65.11 | 64.24 | 65.00 | 00:00:00 | | 2004-01-06 | 1,069,800 | 64.55 | 64.82 | 64.33 | 64.75 | 00:00:00 | | 2004-01-07 | 891,300 | 64.80 | 64.90 | 64.10 | 64.63 | 00:00:00 | | 2004-01-08 | 1,249,100 | 64.55 | 65.94 | 64.21 | 65.90 | 00:00:00 | | 2004-01-09 | 1,035,100 | 65.50 | 65.53 | 64.90 | 65.04 | 00:00:00 | | 2004-01-12 | 740,800 | 65.03 | 65.55 | 64.74 | 65.02 | 00:00:00 | | 2004-01-13 | 1,124,400 | 65.45 | 65.72 | 64.72 | 65.16 | 00:00:00 | | 2004-01-14 | 1,086,500 | 65.25 | 66.10 | 65.13 | 66.08 | 00:00:00 | | 2004-01-15 | 854,000 | 66.09 | 66.40 | 65.38 | 65.76 | 00:00:00 | | 2004-01-16 | 802,700 | 65.86 | 66.19 | 65.40 | 66.10 | 00:00:00 | | 2004-01-20 | 1,090,000 | 66.20 | 66.68 | 65.66 | 66.02 | 00:00:00 | | 2004-01-21 | 939,700 | 65.80 | 66.97 | 64.95 | 66.76 | 00:00:00 | | 2004-01-22 | 972,700 | 66.30 | 66.82 | 65.33 | 66.59 | 00:00:00 | | 2004-01-23 | 3,288,500 | 65.63 | 66.50 | 62.81 | 63.26 | 00:00:00 | | 2004-01-26 | 1,536,000 | 63.46 | 64.15 | 63.26 | 63.50 | 00:00:00 | | 2004-01-27 | 1,232,400 | 63.50 | 63.50 | 62.40 | 62.50 | 00:00:00 | | 2004-01-28 | 1,279,900 | 62.20 | 62.68 | 60.95 | 60.95 | 00:00:00 | | 2004-01-29 | 1,396,300 | 61.70 | 63.18 | 60.31 | 60.42 | 00:00:00 | | 2004-01-30 | 1,142,000 | 60.43 | 61.54 | 59.75 | 61.46 | 00:00:00 | | 2004-02-02 | 851,600 | 61.50 | 62.12 | 61.27 | 61.36 | 00:00:00 | | 2004-02-03 | 959,400 | 61.20 | 61.30 | 60.69 | 61.00 | 00:00:00 | | 2004-02-04 | 1,013,300 | 60.75 | 60.98 | 59.91 | 60.00 | 00:00:00 | | 2004-02-05 | 620,100 | 60.25 | 61.50 | 60.10 | 60.85 | 00:00:00 | | 2004-02-06 | 570,800 | 60.85 | 62.15 | 60.69 | 61.95 | 00:00:00 | | 2004-02-09 | 604,200 | 62.00 | 62.50 | 61.61 | 62.02 | 00:00:00 | | 2004-02-10 | 778,000 | 61.94 | 62.34 | 61.56 | 61.89 | 00:00:00 | | 2004-02-11 | 1,446,500 | 61.69 | 63.99 | 61.64 | 63.95 | 00:00:00 | | 2004-02-12 | 561,600 | 63.95 | 64.35 | 63.80 | 64.01 | 00:00:00 | | 2004-02-13 | 629,800 | 63.97 | 64.30 | 63.38 | 63.46 | 00:00:00 | | 2004-02-17 | 562,200 | 63.50 | 64.59 | 63.50 | 64.12 | 00:00:00 | | 2004-02-18 | 505,900 | 64.10 | 64.50 | 63.80 | 64.11 | 00:00:00 | | 2004-02-19 | 1,723,200 | 64.30 | 66.78 | 64.30 | 65.65 | 00:00:00 | | 2004-02-20 | 1,227,600 | 65.40 | 65.85 | 64.41 | 64.96 | 00:00:00 | | 2004-02-23 | 626,100 | 65.00 | 65.58 | 64.87 | 65.02 | 00:00:00 | | 2004-02-24 | 683,400 | 65.02 | 65.64 | 64.41 | 64.92 | 00:00:00 | | 2004-02-25 | 522,100 | 64.75 | 65.34 | 64.54 | 65.05 | 00:00:00 | | 2004-02-26 | 871,600 | 64.75 | 65.25 | 64.26 | 65.07 | 00:00:00 | | 2004-02-27 | 855,800 | 65.02 | 65.95 | 64.99 | 65.25 | 00:00:00 | | 2004-03-01 | 846,100 | 65.05 | 66.42 | 65.05 | 66.42 | 00:00:00 | | 2004-03-02 | 916,300 | 66.35 | 66.35 | 65.10 | 65.16 | 00:00:00 | | 2004-03-03 | 603,000 | 65.23 | 65.59 | 64.90 | 65.42 | 00:00:00 | | 2004-03-04 | 917,700 | 65.42 | 66.68 | 65.35 | 66.39 | 00:00:00 | | 2004-03-05 | 781,800 | 66.40 | 66.95 | 66.14 | 66.55 | 00:00:00 | | 2004-03-08 | 851,500 | 66.64 | 67.37 | 66.07 | 66.12 | 00:00:00 | | 2004-03-09 | 1,311,100 | 65.75 | 66.00 | 64.31 | 64.53 | 00:00:00 | | 2004-03-10 | 1,145,600 | 64.69 | 64.77 | 62.94 | 62.99 | 00:00:00 | | 2004-03-11 | 1,244,200 | 62.95 | 63.90 | 61.85 | 61.90 | 00:00:00 | | 2004-03-12 | 797,700 | 62.40 | 63.63 | 62.30 | 63.13 | 00:00:00 | | 2004-03-15 | 1,053,200 | 63.13 | 63.13 | 61.64 | 61.64 | 00:00:00 | | 2004-03-16 | 822,200 | 62.05 | 63.03 | 61.80 | 62.38 | 00:00:00 | | 2004-03-17 | 1,118,300 | 63.00 | 64.63 | 63.00 | 64.21 | 00:00:00 | | 2004-03-18 | 755,600 | 64.02 | 64.25 | 63.46 | 64.00 | 00:00:00 | | 2004-03-19 | 1,120,800 | 63.85 | 65.37 | 63.72 | 64.15 | 00:00:00 | | 2004-03-22 | 1,047,400 | 63.45 | 63.46 | 61.90 | 62.38 | 00:00:00 | | 2004-03-23 | 841,800 | 62.52 | 63.40 | 62.24 | 62.63 | 00:00:00 | | 2004-03-24 | 1,029,800 | 62.57 | 63.17 | 62.39 | 62.78 | 00:00:00 | | 2004-03-25 | 1,049,000 | 63.10 | 65.05 | 63.10 | 65.01 | 00:00:00 | | 2004-03-26 | 919,500 | 64.76 | 65.25 | 64.24 | 64.66 | 00:00:00 | | 2004-03-29 | 772,900 | 64.95 | 65.82 | 64.90 | 65.20 | 00:00:00 | | 2004-03-30 | 723,400 | 65.20 | 65.55 | 65.04 | 65.50 | 00:00:00 | | 2004-03-31 | 870,600 | 65.54 | 65.63 | 64.86 | 65.50 | 00:00:00 | | 2004-04-01 | 980,600 | 65.52 | 66.21 | 65.10 | 65.48 | 00:00:00 | | 2004-04-02 | 1,104,500 | 65.80 | 65.80 | 65.11 | 65.45 | 00:00:00 | | 2004-04-05 | 701,300 | 65.25 | 65.86 | 65.04 | 65.56 | 00:00:00 | | 2004-04-06 | 769,400 | 65.56 | 66.30 | 65.12 | 66.06 | 00:00:00 | | 2004-04-07 | 725,800 | 65.95 | 65.95 | 64.70 | 65.16 | 00:00:00 | | 2004-04-08 | 1,001,900 | 65.30 | 66.00 | 64.82 | 65.33 | 00:00:00 | | 2004-04-12 | 945,400 | 65.85 | 67.06 | 65.78 | 67.05 | 00:00:00 | | 2004-04-13 | 1,704,700 | 66.92 | 68.00 | 66.56 | 66.56 | 00:00:00 | | 2004-04-14 | 939,700 | 66.62 | 67.15 | 66.22 | 66.52 | 00:00:00 | | 2004-04-15 | 908,800 | 66.52 | 67.41 | 65.89 | 66.46 | 00:00:00 | | 2004-04-16 | 1,051,500 | 67.00 | 67.48 | 66.79 | 67.35 | 00:00:00 | | 2004-04-19 | 775,200 | 67.25 | 68.00 | 66.88 | 67.25 | 00:00:00 | | 2004-04-20 | 1,147,000 | 67.45 | 67.48 | 65.71 | 65.71 | 00:00:00 | | 2004-04-21 | 1,299,900 | 65.55 | 65.63 | 64.69 | 64.95 | 00:00:00 | | 2004-04-22 | 1,464,600 | 64.50 | 68.05 | 64.50 | 67.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
