Weyerhaeuser Company (BIT:1WY)
Italy · Delayed Price · Currency is EUR 23.38
+0.21 (0.91%)
At close: Jan 16, 2026
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.63% | - |
| Jan 19, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.77% | - |
| Jan 16, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.91% | - |
| Jan 15, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 4.65% | - |
| Jan 14, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.65% | - |
| Jan 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.09% | - |
| Jan 12, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.75% | - |
| Jan 9, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 4.49% | - |
| Jan 8, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.18% | - |
| Jan 7, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.60% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.72% | - |
| Jan 5, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.47% | - |
| Jan 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.44% | - |
| Dec 30, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.14% | - |
| Dec 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.30% | - |
| Dec 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.30% | - |
| Dec 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.84% | - |
| Dec 19, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.30% | - |
| Dec 18, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.40% | - |
| Dec 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2.31% | - |
| Dec 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.30% | - |
| Dec 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.18% | - |
| Dec 12, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.65% | - |
| Dec 11, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 2.86% | - |
| Dec 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.92% | - |
| Dec 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.61% | - |
| Dec 8, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 3.34% | - |
| Dec 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.22% | - |
| Dec 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.89% | - |
| Dec 3, 2025 | 18.84 | 18.84 | 18.84 | 18.82 | 18.82 | -0.11% | 1 |
| Dec 2, 2025 | 19.20 | 19.20 | 19.20 | 18.84 | 18.84 | -1.87% | 1 |
| Dec 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.36% | - |
| Nov 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.13% | - |
| Nov 27, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Nov 26, 2025 | 19.06 | 19.06 | 19.06 | 19.25 | 19.06 | 1.05% | - |
| Nov 25, 2025 | 18.87 | 18.87 | 18.87 | 19.05 | 18.87 | 1.90% | - |
| Nov 24, 2025 | 18.88 | 18.88 | 18.66 | 18.69 | 18.51 | -2.07% | 18 |
| Nov 21, 2025 | 18.91 | 18.91 | 18.91 | 19.09 | 18.91 | 2.06% | - |
| Nov 20, 2025 | 18.52 | 18.52 | 18.52 | 18.70 | 18.52 | 1.58% | - |
| Nov 19, 2025 | 18.24 | 18.24 | 18.24 | 18.41 | 18.24 | -0.32% | - |
| Nov 18, 2025 | 18.30 | 18.30 | 18.30 | 18.47 | 18.30 | -1.65% | - |
| Nov 17, 2025 | 18.60 | 18.60 | 18.60 | 18.78 | 18.60 | -1.83% | - |
| Nov 14, 2025 | 19.47 | 19.47 | 19.47 | 19.13 | 18.95 | -1.72% | 1 |
| Nov 13, 2025 | 19.28 | 19.28 | 19.28 | 19.47 | 19.28 | - | - |
| Nov 12, 2025 | 19.28 | 19.28 | 19.28 | 19.47 | 19.28 | -1.27% | - |
| Nov 11, 2025 | 19.53 | 19.53 | 19.53 | 19.72 | 19.53 | 0.59% | - |
| Nov 10, 2025 | 19.42 | 19.42 | 19.42 | 19.60 | 19.42 | -0.66% | - |
| Nov 7, 2025 | 19.54 | 19.54 | 19.54 | 19.73 | 19.54 | 0.13% | - |
| Nov 6, 2025 | 19.64 | 19.64 | 19.64 | 19.71 | 19.52 | 0.56% | 1 |
| Nov 5, 2025 | 19.41 | 19.41 | 19.41 | 19.60 | 19.41 | 0.64% | - |