Weyerhaeuser Company (BIT:1WY)
Italy · Delayed Price · Currency is EUR 18.88
+0.41 (2.22%)
At close: Dec 5, 2025
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 4, 2025 | 19.61 | 19.61 | 19.61 | 19.47 | 19.29 | -0.71% | 1 |
| Nov 3, 2025 | 19.43 | 19.43 | 19.43 | 19.61 | 19.43 | -0.43% | - |
| Oct 31, 2025 | 19.51 | 19.51 | 19.51 | 19.70 | 19.51 | -2.26% | - |
| Oct 30, 2025 | 19.96 | 19.96 | 19.96 | 20.15 | 19.96 | 0.30% | - |
| Oct 29, 2025 | 19.90 | 19.90 | 19.90 | 20.09 | 19.90 | -1.81% | - |
| Oct 28, 2025 | 20.27 | 20.27 | 20.27 | 20.46 | 20.27 | -0.10% | - |
| Oct 27, 2025 | 20.29 | 20.29 | 20.29 | 20.48 | 20.29 | -0.92% | - |
| Oct 24, 2025 | 20.74 | 20.74 | 20.74 | 20.67 | 20.48 | 2.23% | 30 |
| Oct 23, 2025 | 20.03 | 20.03 | 20.03 | 20.22 | 20.03 | -1.75% | - |
| Oct 22, 2025 | 20.52 | 20.52 | 20.52 | 20.58 | 20.39 | 0.29% | 1 |
| Oct 21, 2025 | 20.33 | 20.33 | 20.33 | 20.52 | 20.33 | 2.83% | - |
| Oct 20, 2025 | 19.77 | 19.77 | 19.77 | 19.96 | 19.77 | -1.51% | - |
| Oct 17, 2025 | 20.07 | 20.07 | 20.07 | 20.26 | 20.07 | -1.41% | - |
| Oct 16, 2025 | 20.36 | 20.36 | 20.36 | 20.55 | 20.36 | -0.77% | - |
| Oct 15, 2025 | 20.52 | 20.52 | 20.52 | 20.71 | 20.52 | 1.62% | - |
| Oct 14, 2025 | 20.19 | 20.19 | 20.19 | 20.38 | 20.19 | -1.55% | - |
| Oct 13, 2025 | 20.51 | 20.51 | 20.51 | 20.70 | 20.51 | -0.38% | - |
| Oct 10, 2025 | 21.25 | 21.25 | 21.25 | 20.78 | 20.58 | -2.26% | 60 |
| Oct 9, 2025 | 21.06 | 21.06 | 21.06 | 21.26 | 21.06 | 0.52% | - |
| Oct 8, 2025 | 20.95 | 20.95 | 20.95 | 21.15 | 20.95 | 0.95% | - |
| Oct 7, 2025 | 20.75 | 20.75 | 20.75 | 20.95 | 20.75 | -1.74% | - |
| Oct 6, 2025 | 21.53 | 21.53 | 21.53 | 21.32 | 21.12 | -0.14% | 110 |
| Oct 3, 2025 | 21.15 | 21.15 | 21.15 | 21.35 | 21.15 | 0.90% | 280 |
| Oct 2, 2025 | 21.39 | 21.39 | 21.17 | 21.16 | 20.96 | -0.19% | 305 |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.20 | 21.00 | 0.47% | - |
| Sep 30, 2025 | 20.90 | 20.90 | 20.90 | 21.10 | 20.90 | 0.43% | - |
| Sep 29, 2025 | 20.81 | 20.81 | 20.81 | 21.01 | 20.81 | 1.06% | - |