Weyerhaeuser Company WY
NYSE · Amerika Birleşik Devletleri · Finans
$19,05-0,50 (-%2,56)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |