Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WY.US
24.00-0.26(-1.07%)(czas lokalny: 06.01.2026 16:00)Weyerhaeuser Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 24.18 | 24.34 | 23.91 | 24.00 | 437 522 | 0 |
| 05.01.2026 | 23.86 | 24.72 | 23.78 | 24.27 | 581 604 | 0 |
| 02.01.2026 | 23.73 | 23.98 | 23.55 | 23.82 | 287 204 | 0 |
| 31.12.2025 | 23.95 | 23.99 | 23.67 | 23.70 | 196 681 | 0 |
| 30.12.2025 | 23.78 | 24.06 | 23.70 | 23.99 | 202 103 | 0 |
| 29.12.2025 | 23.82 | 23.84 | 23.62 | 23.80 | 184 384 | 0 |
| 26.12.2025 | 23.82 | 23.92 | 23.62 | 23.73 | 189 533 | 0 |
| 24.12.2025 | 23.70 | 23.80 | 23.60 | 23.77 | 1 321 399 | 0 |
| 23.12.2025 | 23.66 | 23.70 | 23.41 | 23.55 | 263 842 | 0 |
| 22.12.2025 | 23.44 | 23.77 | 23.32 | 23.71 | 375 972 | 0 |
| 19.12.2025 | 23.75 | 23.86 | 23.47 | 23.47 | 301 813 | 0 |
| 18.12.2025 | 23.75 | 23.76 | 23.42 | 23.62 | 397 111 | 0 |
| 17.12.2025 | 23.43 | 23.95 | 23.38 | 23.73 | 487 823 | 0 |
| 16.12.2025 | 23.40 | 23.43 | 22.94 | 23.29 | 484 281 | 0 |
| 15.12.2025 | 23.65 | 23.65 | 23.01 | 23.35 | 408 845 | 0 |
| 12.12.2025 | 23.38 | 23.55 | 23.27 | 23.41 | 448 560 | 0 |
| 11.12.2025 | 23.34 | 23.75 | 23.12 | 23.20 | 505 630 | 0 |
| 10.12.2025 | 22.23 | 23.10 | 22.21 | 23.04 | 484 138 | 0 |
| 09.12.2025 | 22.25 | 22.36 | 21.94 | 22.13 | 327 464 | 0 |
| 08.12.2025 | 22.10 | 22.67 | 22.01 | 22.29 | 606 116 | 0 |
| 05.12.2025 | 21.50 | 22.05 | 21.50 | 21.69 | 345 244 | 0 |
| 04.12.2025 | 21.81 | 21.87 | 21.22 | 21.41 | 343 452 | 0 |
| 03.12.2025 | 21.93 | 22.17 | 21.84 | 21.85 | 419 961 | 0 |
| 02.12.2025 | 22.23 | 22.23 | 21.77 | 21.89 | 282 895 | 0 |
| 01.12.2025 | 21.91 | 22.46 | 21.90 | 22.14 | 383 495 | 0 |
| 28.11.2025 | 22.10 | 22.41 | 22.03 | 22.21 | 230 000 | 0 |
| 26.11.2025 | 22.06 | 22.51 | 22.05 | 22.26 | 291 293 | 0 |
| 25.11.2025 | 21.64 | 22.17 | 21.64 | 22.14 | 277 986 | 0 |
| 24.11.2025 | 21.79 | 21.84 | 21.39 | 21.48 | 294 749 | 0 |
| 21.11.2025 | 21.50 | 22.13 | 21.42 | 21.79 | 376 721 | 0 |
| 20.11.2025 | 21.48 | 21.67 | 21.35 | 21.36 | 462 062 | 0 |
| 19.11.2025 | 21.57 | 21.64 | 21.16 | 21.34 | 591 371 | 0 |
| 18.11.2025 | 21.50 | 21.64 | 21.24 | 21.56 | 1 308 117 | 0 |
| 17.11.2025 | 22.08 | 22.08 | 21.50 | 21.51 | 569 270 | 0 |
| 14.11.2025 | 22.34 | 22.45 | 22.11 | 22.12 | 984 672 | 0 |
| 13.11.2025 | 22.33 | 22.70 | 22.30 | 22.43 | 1 061 260 | 0 |
| 12.11.2025 | 22.68 | 22.82 | 22.43 | 22.46 | 928 679 | 0 |
| 11.11.2025 | 22.86 | 23.00 | 22.68 | 22.74 | 692 905 | 0 |
| 10.11.2025 | 22.93 | 22.95 | 22.41 | 22.68 | 989 664 | 0 |
| 07.11.2025 | 23.05 | 23.23 | 22.78 | 23.09 | 1 163 460 | 0 |
| 06.11.2025 | 22.45 | 22.94 | 22.45 | 22.83 | 1 113 327 | 0 |
| 05.11.2025 | 22.51 | 22.65 | 22.33 | 22.48 | 867 988 | 0 |
| 04.11.2025 | 22.47 | 22.65 | 22.29 | 22.58 | 756 299 | 0 |
| 03.11.2025 | 22.86 | 22.90 | 22.43 | 22.52 | 1 883 583 | 0 |
| 31.10.2025 | 23.39 | 23.39 | 22.57 | 22.99 | 2 427 620 | 0 |
| 30.10.2025 | 23.02 | 23.71 | 23.00 | 23.52 | 1 190 374 | 0 |
| 29.10.2025 | 23.57 | 23.68 | 23.12 | 23.21 | 715 786 | 0 |
| 28.10.2025 | 24.00 | 24.00 | 23.64 | 23.74 | 297 388 | 0 |
| 27.10.2025 | 23.92 | 24.05 | 23.77 | 24.02 | 167 295 | 0 |
| 24.10.2025 | 23.95 | 24.10 | 23.69 | 23.89 | 251 799 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
