Weyerhaeuser Company (BIT:1WY)
Italy · Delayed Price · Currency is EUR 20.78
-0.54 (-2.53%)
At close: Oct 10, 2025
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.25 | 21.25 | 21.25 | 20.78 | 20.78 | -2.26% | 60 |
| Oct 9, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.52% | - |
| Oct 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.95% | - |
| Oct 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.74% | - |
| Oct 6, 2025 | 21.53 | 21.53 | 21.53 | 21.32 | 21.32 | -0.14% | 110 |
| Oct 3, 2025 | 21.15 | 21.15 | 21.15 | 21.35 | 21.35 | 0.90% | 280 |
| Oct 2, 2025 | 21.39 | 21.39 | 21.17 | 21.16 | 21.16 | -0.19% | 305 |
| Oct 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Sep 30, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.43% | - |
| Sep 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.06% | - |
| Sep 26, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.72% | - |
| Sep 25, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.43% | - |
| Sep 24, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.19% | - |
| Sep 23, 2025 | 20.65 | 20.65 | 20.65 | 20.58 | 20.58 | -0.48% | 1 |
| Sep 22, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.53% | - |
| 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% | - |