Weyerhaeuser Company (BIT:1WY)
Italy · Delayed Price · Currency is EUR 20.67
0.00 (0.00%)
At close: Oct 30, 2025
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.26% | - |
| Oct 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.30% | - |
| Oct 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.81% | - |
| Oct 28, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.10% | - |
| Oct 27, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.92% | - |
| Oct 24, 2025 | 20.74 | 20.74 | 20.74 | 20.67 | 20.67 | 2.23% | 30 |
| Oct 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.75% | - |
| Oct 22, 2025 | 20.52 | 20.52 | 20.52 | 20.58 | 20.58 | 0.29% | 1 |
| Oct 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.83% | - |
| Oct 20, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.51% | - |
| Oct 17, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.41% | - |
| Oct 16, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.77% | - |
| Oct 15, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.62% | - |
| Oct 14, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.55% | - |
| Oct 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.38% | - |
| 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% | - |