Weyerhaeuser Company (BIT:1WY)
Italy · Delayed Price · Currency is EUR 22.81
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET
BIT:1WY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.87% | - |
| May 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.34% | - |
| May 4, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -3.37% | - |
| Apr 30, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.72% | - |
| Apr 29, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -2.65% | - |
| Apr 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.99% | - |
| Apr 27, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.56% | - |
| Apr 24, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.14% | - |
| Apr 23, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.47% | - |
| Apr 22, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.95% | - |
| Apr 21, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.69% | - |
| Apr 20, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.66% | - |
| Apr 17, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.93% | - |
| Apr 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.87% | - |
| Apr 15, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.76% | - |
| Apr 14, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.05% | - |
| Apr 13, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.66% | - |
| Apr 10, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.52% | - |
| Apr 9, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.37% | - |
| Apr 8, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3.54% | - |
| Apr 7, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.51% | - |
| Apr 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.81% | - |
| Apr 1, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.27% | - |
| Mar 31, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.93% | - |
| Mar 30, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 4.13% | - |
| Mar 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.39% | - |
| Mar 26, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.84% | - |
| Mar 25, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.12% | - |
| Mar 24, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 2.80% | - |
| Mar 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.04% | - |
| Mar 20, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.63% | - |
| Mar 19, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.14% | - |
| Mar 18, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.95% | - |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Mar 16, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.57% | - |
| Mar 13, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.80% | - |
| Mar 12, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.63% | - |
| Mar 11, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.81% | - |
| Mar 10, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -7.67% | - |
| Mar 9, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 8.21% | - |
| Mar 6, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.06% | - |
| Mar 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.90% | - |
| Mar 4, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.14% | - |
| Mar 3, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.05% | - |
| Mar 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.40% | - |
| Feb 27, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.63% | - |
| Feb 26, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.05% | - |
| Feb 25, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.42% | - |
| Feb 24, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.43% | - |
| Feb 23, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.70% | - |