Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WY.US
31.46-0.08(-0.25%)(czas lokalny: 25.04.2024 16:00)Weyerhaeuser Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 31.47 | 31.80 | 31.30 | 31.54 | 3 018 930 | 0 |
23.04.2024 | 31.52 | 32.10 | 31.41 | 31.71 | 2 619 118 | 0 |
22.04.2024 | 31.53 | 31.64 | 31.17 | 31.47 | 2 670 673 | 0 |
19.04.2024 | 31.34 | 31.57 | 31.15 | 31.47 | 3 955 297 | 0 |
18.04.2024 | 31.65 | 31.88 | 31.28 | 31.35 | 3 362 699 | 0 |
17.04.2024 | 32.14 | 32.27 | 31.51 | 31.52 | 3 395 240 | 0 |
16.04.2024 | 32.44 | 32.45 | 31.96 | 31.97 | 2 658 758 | 0 |
15.04.2024 | 33.42 | 33.48 | 32.51 | 32.69 | 2 807 150 | 0 |
12.04.2024 | 33.45 | 33.53 | 33.02 | 33.24 | 3 048 733 | 0 |
11.04.2024 | 33.77 | 34.09 | 33.29 | 33.65 | 3 225 070 | 0 |
10.04.2024 | 34.09 | 34.26 | 33.42 | 33.60 | 3 114 169 | 0 |
09.04.2024 | 34.64 | 35.08 | 34.54 | 35.03 | 2 324 307 | 0 |
08.04.2024 | 34.76 | 34.78 | 34.40 | 34.42 | 2 357 169 | 0 |
05.04.2024 | 34.55 | 34.62 | 34.27 | 34.59 | 2 662 538 | 0 |
04.04.2024 | 35.28 | 35.30 | 34.41 | 34.64 | 3 143 470 | 0 |
03.04.2024 | 35.27 | 35.29 | 34.81 | 34.94 | 3 122 113 | 0 |
02.04.2024 | 35.22 | 35.49 | 35.14 | 35.43 | 3 464 241 | 0 |
01.04.2024 | 35.97 | 36.10 | 35.54 | 35.56 | 2 203 044 | 0 |
28.03.2024 | 36.00 | 35.91 | 35.91 | 35.91 | 3 438 309 | 0 |
27.03.2024 | 35.71 | 35.94 | 35.45 | 35.93 | 2 810 383 | 0 |
26.03.2024 | 35.69 | 35.84 | 35.42 | 35.45 | 3 364 609 | 0 |
25.03.2024 | 35.67 | 35.98 | 35.43 | 35.49 | 3 436 255 | 0 |
22.03.2024 | 35.59 | 35.75 | 35.44 | 35.61 | 3 826 492 | 0 |
21.03.2024 | 35.55 | 35.81 | 35.22 | 35.53 | 2 890 819 | 0 |
20.03.2024 | 34.47 | 35.41 | 34.39 | 35.31 | 3 445 615 | 0 |
19.03.2024 | 33.98 | 34.58 | 33.95 | 34.53 | 2 496 372 | 0 |
18.03.2024 | 34.40 | 34.51 | 33.92 | 34.15 | 3 373 129 | 0 |
15.03.2024 | 33.86 | 34.61 | 33.86 | 34.33 | 6 848 908 | 0 |
14.03.2024 | 34.35 | 34.53 | 33.87 | 34.26 | 4 124 429 | 0 |
13.03.2024 | 34.37 | 34.78 | 34.36 | 34.56 | 2 508 514 | 0 |
12.03.2024 | 34.95 | 35.00 | 34.20 | 34.47 | 3 286 764 | 0 |
11.03.2024 | 34.69 | 35.10 | 34.67 | 35.07 | 2 202 055 | 0 |
08.03.2024 | 34.68 | 34.99 | 34.45 | 34.84 | 3 597 327 | 0 |
07.03.2024 | 34.50 | 34.60 | 34.18 | 34.37 | 3 185 500 | 0 |
06.03.2024 | 34.61 | 34.86 | 34.47 | 34.56 | 3 297 056 | 0 |
05.03.2024 | 35.13 | 35.41 | 34.16 | 34.44 | 3 290 469 | 0 |
04.03.2024 | 34.88 | 35.42 | 34.75 | 35.36 | 3 664 220 | 0 |
01.03.2024 | 34.26 | 34.96 | 34.10 | 34.91 | 5 141 946 | 0 |
29.02.2024 | 34.54 | 34.74 | 34.19 | 34.38 | 5 418 618 | 0 |
28.02.2024 | 32.82 | 34.24 | 32.82 | 34.23 | 3 729 697 | 0 |
27.02.2024 | 32.96 | 32.98 | 32.67 | 32.90 | 2 611 139 | 0 |
26.02.2024 | 33.19 | 33.37 | 32.72 | 32.78 | 3 141 040 | 0 |
23.02.2024 | 33.79 | 33.82 | 33.37 | 33.38 | 2 300 578 | 0 |
22.02.2024 | 33.34 | 33.86 | 33.11 | 33.69 | 5 196 935 | 0 |
21.02.2024 | 33.10 | 33.24 | 32.92 | 33.16 | 3 782 638 | 0 |
20.02.2024 | 32.77 | 33.22 | 32.61 | 33.06 | 3 470 970 | 0 |
16.02.2024 | 33.00 | 32.99 | 32.99 | 32.99 | 3 199 450 | 0 |
15.02.2024 | 33.12 | 33.53 | 33.09 | 33.42 | 3 134 083 | 0 |
14.02.2024 | 33.02 | 33.16 | 32.62 | 33.03 | 3 481 990 | 0 |
13.02.2024 | 32.69 | 33.06 | 32.54 | 32.84 | 3 454 902 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus