Weyerhaeuser Company WY
NYSE · Vereinigte Staaten · Finanzen
$19,05-0,50 (-2,56 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,05 | -2,56 % | $19,65 | $19,68 | $19,05 | 11,01M |
| 2026-09-29 | $19,55 | -0,86 % | $19,69 | $19,94 | $19,51 | 5,28M |
| 2026-09-28 | $19,72 | -1,45 % | $20,00 | $20,09 | $19,60 | 7,77M |
| 2026-09-25 | $20,01 | -0,65 % | $20,13 | $20,22 | $19,91 | 7,13M |
| 2026-09-24 | $20,14 | -4,87 % | $21,18 | $21,23 | $20,13 | 8,74M |
| 2026-09-23 | $21,17 | -1,72 % | $21,38 | $21,47 | $21,11 | 6,68M |
| 2026-09-22 | $21,54 | +2,52 % | $21,20 | $21,66 | $21,15 | 6,22M |
| 2026-09-21 | $21,01 | -0,99 % | $21,30 | $21,38 | $20,98 | 7,56M |
| 2026-09-18 | $21,22 | -2,03 % | $21,55 | $21,60 | $21,20 | 10,13M |
| 2026-09-17 | $21,66 | -0,69 % | $22,13 | $22,16 | $21,65 | 5,62M |
| 2026-09-16 | $21,81 | -2,15 % | $22,33 | $22,44 | $21,71 | 13,13M |
| 2026-09-15 | $22,29 | +0,27 % | $22,26 | $22,36 | $21,82 | 5,96M |
| 2026-09-14 | $22,23 | +0,77 % | $22,06 | $22,32 | $22,01 | 5,03M |
| 2026-09-11 | $22,06 | +0,32 % | $22,18 | $22,33 | $21,98 | 5,08M |
| 2026-09-10 | $21,99 | -2,66 % | $22,49 | $22,55 | $21,83 | 5,43M |
| 2026-09-09 | $22,59 | -0,44 % | $22,61 | $22,83 | $22,51 | 5,26M |
| 2026-09-08 | $22,69 | -1,43 % | $22,86 | $22,94 | $22,68 | 6,02M |
| 2026-09-04 | $23,02 | -0,09 % | $22,74 | $23,23 | $22,74 | 5,10M |
| 2026-09-03 | $23,04 | -0,65 % | $23,37 | $23,47 | $22,90 | 6,21M |
| 2026-09-02 | $23,19 | -0,81 % | $23,40 | $23,46 | $23,17 | 5,02M |
| 2026-09-01 | $23,38 | +0,04 % | $23,29 | $23,42 | $23,04 | 5,06M |
| 2026-08-31 | $23,37 | -1,14 % | $23,65 | $23,68 | $23,25 | 6,83M |
| 2026-08-28 | $23,64 | -0,25 % | $23,93 | $24,06 | $23,49 | 3,29M |
| 2026-08-27 | $23,70 | -1,58 % | $23,84 | $24,06 | $23,70 | 4,17M |
| 2026-08-26 | $24,08 | -1,43 % | $24,41 | $24,56 | $23,95 | 3,94M |
| 2026-08-25 | $24,43 | +0,16 % | $24,34 | $24,52 | $24,17 | 2,78M |
| 2026-08-24 | $24,39 | -0,16 % | $24,60 | $24,88 | $24,30 | 4,33M |
| 2026-08-21 | $24,43 | -0,77 % | $24,72 | $24,77 | $24,34 | 3,58M |
| 2026-08-20 | $24,62 | 0,00 % | $24,38 | $24,97 | $24,37 | 5,11M |
| 2026-08-19 | $24,62 | +4,28 % | $23,98 | $24,64 | $23,82 | 6,02M |
| 2026-08-18 | $23,61 | -1,95 % | $24,20 | $24,26 | $23,56 | 5,34M |
| 2026-08-17 | $24,08 | -1,95 % | $24,30 | $24,33 | $24,00 | 4,88M |
| 2026-08-14 | $24,56 | -1,05 % | $24,81 | $24,97 | $24,51 | 3,61M |
| 2026-08-13 | $24,82 | +0,24 % | $24,84 | $25,00 | $24,75 | 3,75M |
| 2026-08-12 | $24,76 | -1,04 % | $24,97 | $25,00 | $24,45 | 4,34M |
| 2026-08-11 | $25,02 | -1,07 % | $25,20 | $25,49 | $24,95 | 4,81M |
| 2026-08-10 | $25,29 | -1,13 % | $25,54 | $25,54 | $24,90 | 6,45M |
| 2026-08-07 | $25,58 | +0,51 % | $25,67 | $25,87 | $25,49 | 7,39M |
| 2026-08-06 | $25,45 | -1,51 % | $26,00 | $26,00 | $25,29 | 7,52M |
| 2026-08-05 | $25,84 | +0,04 % | $25,72 | $25,92 | $25,42 | 5,78M |
| 2026-08-04 | $25,83 | +2,38 % | $25,00 | $25,84 | $24,80 | 5,72M |
| 2026-08-03 | $25,23 | +0,80 % | $25,47 | $25,68 | $24,92 | 6,14M |
| 2026-07-31 | $25,03 | +6,51 % | $24,19 | $25,10 | $23,82 | 10,94M |
| 2026-07-30 | $23,50 | -3,89 % | $24,38 | $24,43 | $23,16 | 6,67M |
| 2026-07-29 | $24,45 | -0,65 % | $24,57 | $24,63 | $24,20 | 4,21M |
| 2026-07-28 | $24,61 | +2,93 % | $24,25 | $24,80 | $24,18 | 5,13M |
| 2026-07-27 | $23,91 | -0,13 % | $23,96 | $24,33 | $23,88 | 3,86M |
| 2026-07-24 | $23,94 | +1,27 % | $23,67 | $24,09 | $23,53 | 5,25M |
| 2026-07-23 | $23,64 | -0,76 % | $23,60 | $23,75 | $23,47 | 3,30M |
| 2026-07-22 | $23,82 | +0,89 % | $23,78 | $23,93 | $23,58 | 4,20M |
| 2026-07-21 | $23,61 | -1,46 % | $23,95 | $23,96 | $23,53 | 3,29M |
| 2026-07-20 | $23,96 | -2,16 % | $24,46 | $24,55 | $23,78 | 5,06M |
| 2026-07-17 | $24,49 | +0,16 % | $24,63 | $25,14 | $24,25 | 6,19M |
| 2026-07-16 | $24,45 | +2,26 % | $23,89 | $24,72 | $23,82 | 4,10M |
| 2026-07-15 | $23,91 | +0,46 % | $23,79 | $24,16 | $23,77 | 4,18M |
| 2026-07-14 | $23,80 | +1,67 % | $23,53 | $23,91 | $23,35 | 5,35M |
| 2026-07-13 | $23,41 | -0,17 % | $23,41 | $23,74 | $23,21 | 3,86M |
| 2026-07-10 | $23,45 | +4,22 % | $22,86 | $23,62 | $22,82 | 6,52M |
| 2026-07-09 | $22,50 | +0,18 % | $22,50 | $22,73 | $22,43 | 4,09M |
| 2026-07-08 | $22,46 | -3,56 % | $23,15 | $23,22 | $22,46 | 5,41M |
| 2026-07-07 | $23,29 | -0,47 % | $23,68 | $23,76 | $23,26 | 4,63M |
| 2026-07-06 | $23,40 | -1,64 % | $23,78 | $23,87 | $23,22 | 5,51M |
| 2026-07-02 | $23,79 | +0,98 % | $23,77 | $24,01 | $23,56 | 5,50M |
| 2026-07-01 | $23,56 | -1,59 % | $23,95 | $23,99 | $23,46 | 4,91M |
| 2026-06-30 | $23,94 | -2,76 % | $24,48 | $24,60 | $23,72 | 6,47M |
| 2026-06-29 | $24,62 | -2,73 % | $25,12 | $25,32 | $24,22 | 9,17M |
| 2026-06-26 | $25,31 | -1,75 % | $25,69 | $25,86 | $25,19 | 9,52M |
| 2026-06-25 | $25,76 | +1,82 % | $25,51 | $25,85 | $25,38 | 4,80M |
| 2026-06-24 | $25,30 | +3,52 % | $24,68 | $25,59 | $24,68 | 7,25M |
| 2026-06-23 | $24,44 | +0,78 % | $24,34 | $24,48 | $24,10 | 5,11M |
| 2026-06-22 | $24,25 | -0,29 % | $24,27 | $24,80 | $24,19 | 7,58M |
| 2026-06-18 | $24,32 | -0,04 % | $24,58 | $24,86 | $24,32 | 7,93M |
| 2026-06-17 | $24,33 | -1,86 % | $24,69 | $24,94 | $24,21 | 4,53M |
| 2026-06-16 | $24,79 | +0,57 % | $24,80 | $25,18 | $24,69 | 3,58M |
| 2026-06-15 | $24,65 | -0,80 % | $25,13 | $25,42 | $24,56 | 5,15M |
| 2026-06-12 | $24,85 | +2,14 % | $24,70 | $25,32 | $24,59 | 6,76M |
| 2026-06-11 | $24,33 | +0,70 % | $24,13 | $24,40 | $23,77 | 9,96M |
| 2026-06-10 | $24,16 | -1,99 % | $24,63 | $24,74 | $24,16 | 4,07M |
| 2026-06-09 | $24,65 | +2,41 % | $24,30 | $24,76 | $24,25 | 5,37M |
| 2026-06-08 | $24,07 | -1,67 % | $24,32 | $24,48 | $24,05 | 4,70M |
| 2026-06-05 | $24,48 | -0,89 % | $24,38 | $24,88 | $24,29 | 4,97M |
| 2026-06-04 | $24,70 | +0,94 % | $24,76 | $25,09 | $24,39 | 4,23M |
| 2026-06-03 | $24,47 | +0,33 % | $24,29 | $24,81 | $24,20 | 3,98M |
| 2026-06-02 | $24,39 | +2,87 % | $23,83 | $24,45 | $23,79 | 4,67M |
| 2026-06-01 | $23,71 | -3,26 % | $24,48 | $24,48 | $23,60 | 5,72M |
| 2026-05-29 | $24,51 | -0,20 % | $24,45 | $24,66 | $24,34 | 10,34M |
| 2026-05-28 | $24,56 | +0,20 % | $24,58 | $24,81 | $24,24 | 5,14M |
| 2026-05-27 | $24,51 | +2,90 % | $23,92 | $24,52 | $23,85 | 3,93M |
| 2026-05-26 | $23,82 | +0,68 % | $23,88 | $23,94 | $23,70 | 3,66M |
| 2026-05-22 | $23,66 | +0,60 % | $23,57 | $23,85 | $23,48 | 4,04M |