Weyerhaeuser Company (BIT:1WY)
Italy · Delayed Price · Currency is EUR 21.11
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.48% | - |
| Sep 18, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.09% | - |
| Sep 17, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.14% | - |
| Sep 16, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.14% | - |
| Sep 15, 2025 | 21.50 | 21.50 | 21.50 | 21.11 | 21.11 | -1.81% | 1 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -3.28% | - |
| Sep 11, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 3.30% | - |
| Sep 10, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.10% | - |
| Sep 9, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.50% | - |
| Sep 8, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.40% | - |
| Sep 5, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.31% | - |
| Sep 4, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.02% | - |
| Sep 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% | - |
| Sep 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.56% | - |
| Sep 1, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.45% | - |
| Aug 29, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.26% | - |
| Aug 28, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | - |
| Aug 27, 2025 | 22.39 | 22.39 | 22.39 | 22.57 | 22.39 | - | - |
| Aug 26, 2025 | 22.39 | 22.39 | 22.39 | 22.57 | 22.39 | - | - |
| Aug 25, 2025 | 22.39 | 22.39 | 22.39 | 22.57 | 22.39 | -1.05% | - |
| Aug 22, 2025 | 22.63 | 22.63 | 22.63 | 22.81 | 22.63 | 2.89% | - |
| Aug 21, 2025 | 21.99 | 21.99 | 21.99 | 22.17 | 21.99 | -1.16% | - |
| Aug 20, 2025 | 22.25 | 22.25 | 22.25 | 22.43 | 22.25 | -0.13% | - |
| Aug 19, 2025 | 22.28 | 22.28 | 22.28 | 22.46 | 22.28 | 1.03% | - |
| Aug 18, 2025 | 22.05 | 22.05 | 22.05 | 22.23 | 22.05 | -0.85% | - |
| Aug 14, 2025 | 22.24 | 22.24 | 22.24 | 22.42 | 22.24 | 1.17% | - |
| Aug 13, 2025 | 21.98 | 21.98 | 21.98 | 22.16 | 21.98 | 1.56% | - |
| Aug 12, 2025 | 21.65 | 21.65 | 21.65 | 21.82 | 21.65 | 0.60% | - |
| Aug 11, 2025 | 21.52 | 21.52 | 21.52 | 21.69 | 21.52 | -0.87% | - |
| Aug 8, 2025 | 21.71 | 21.71 | 21.71 | 21.88 | 21.71 | -0.32% | - |
| Aug 7, 2025 | 21.77 | 21.77 | 21.77 | 21.95 | 21.77 | -0.59% | - |
| Aug 6, 2025 | 21.90 | 21.90 | 21.90 | 22.08 | 21.90 | 0.09% | - |
| Aug 5, 2025 | 21.88 | 21.88 | 21.88 | 22.06 | 21.88 | 0.73% | - |
| Aug 4, 2025 | 21.72 | 21.72 | 21.72 | 21.90 | 21.72 | 1.91% | - |
| Aug 1, 2025 | 21.32 | 21.32 | 21.32 | 21.49 | 21.32 | -3.07% | - |
| Jul 31, 2025 | 21.99 | 21.99 | 21.99 | 22.17 | 21.99 | -1.95% | - |
| Jul 30, 2025 | 22.43 | 22.43 | 22.43 | 22.61 | 22.43 | 0.53% | - |
| Jul 29, 2025 | 22.31 | 22.31 | 22.31 | 22.49 | 22.31 | -0.18% | - |
| Jul 28, 2025 | 22.35 | 22.35 | 22.35 | 22.53 | 22.35 | 0.76% | - |
| Jul 25, 2025 | 22.18 | 22.18 | 22.18 | 22.36 | 22.18 | 2.01% | - |
| Jul 24, 2025 | 21.74 | 21.74 | 21.74 | 21.92 | 21.74 | -0.95% | - |
| Jul 23, 2025 | 21.95 | 21.95 | 21.95 | 22.13 | 21.95 | 0.82% | - |
| Jul 22, 2025 | 21.77 | 21.77 | 21.77 | 21.95 | 21.77 | 1.71% | - |
| Jul 21, 2025 | 21.41 | 21.41 | 21.41 | 21.58 | 21.41 | -0.46% | - |
| Jul 18, 2025 | 21.51 | 21.51 | 21.51 | 21.68 | 21.51 | -2.21% | - |
| Jul 17, 2025 | 21.99 | 21.99 | 21.99 | 22.17 | 21.99 | 1.74% | - |
| Jul 16, 2025 | 21.62 | 21.62 | 21.62 | 21.79 | 21.62 | -1.63% | - |
| Jul 15, 2025 | 21.97 | 21.97 | 21.97 | 22.15 | 21.97 | -0.23% | - |
| Jul 14, 2025 | 22.02 | 22.02 | 22.02 | 22.20 | 22.02 | -0.80% | - |
| Jul 11, 2025 | 22.20 | 22.20 | 22.20 | 22.38 | 22.20 | -1.32% | - |