Weyerhaeuser Company (WY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

34,32

+0,67

(+1,99%)

Alla chiusura: 04:00PM EST

34,48

+0,16

(+0,47%)

Dopo ore:

07:59PM EST

Periodo di tempo:

28 gen 2022 - 28 gen 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 gen 2023	33,65	34,39	33,35	34,32	34,32	5.070.600
26 gen 2023	33,17	33,70	33,04	33,65	33,65	5.520.500
25 gen 2023	32,03	32,81	31,75	32,75	32,75	4.994.900
24 gen 2023	32,30	32,51	31,84	32,20	32,20	3.078.400
23 gen 2023	32,35	32,62	32,12	32,36	32,36	5.049.800
20 gen 2023	31,17	32,26	30,95	32,03	32,03	18.340.400
19 gen 2023	31,20	31,43	30,83	31,10	31,10	3.673.300
18 gen 2023	31,66	31,95	31,19	31,33	31,33	5.071.700
17 gen 2023	31,89	32,13	31,62	31,71	31,71	3.636.700
13 gen 2023	31,56	31,91	31,29	31,82	31,82	3.802.400
12 gen 2023	32,15	32,30	31,49	32,13	32,13	4.633.600
11 gen 2023	31,03	32,02	30,93	31,94	31,94	4.749.400
10 gen 2023	31,30	31,30	30,36	30,86	30,86	3.696.000
09 gen 2023	31,60	31,89	31,42	31,42	31,42	2.511.100
06 gen 2023	30,57	31,76	30,54	31,61	31,61	2.890.600
05 gen 2023	30,75	30,85	30,20	30,30	30,30	2.976.200
04 gen 2023	31,06	31,45	31,03	31,23	31,23	3.287.700
03 gen 2023	31,25	31,42	30,63	30,86	30,86	2.939.100
30 dic 2022	31,03	31,18	30,61	31,00	31,00	3.166.600
29 dic 2022	30,84	31,38	30,84	31,32	31,32	1.846.000
28 dic 2022	31,41	31,60	30,59	30,63	30,63	2.244.100
27 dic 2022	31,37	31,67	31,27	31,47	31,47	2.266.000
23 dic 2022	31,05	31,55	30,91	31,49	31,49	1.932.800
22 dic 2022	30,80	31,07	30,34	31,05	31,05	2.626.600
21 dic 2022	31,04	31,44	30,75	31,11	31,11	2.675.200
20 dic 2022	30,64	31,10	30,40	30,91	30,91	2.774.100
19 dic 2022	31,29	31,61	30,58	30,83	30,83	3.044.700
16 dic 2022	31,28	31,60	30,81	31,30	31,30	7.854.100
15 dic 2022	32,11	32,19	31,34	31,76	31,76	3.745.400
14 dic 2022	32,73	33,21	32,53	32,67	32,67	4.734.600
13 dic 2022	33,46	33,91	32,68	32,89	32,89	4.304.600
12 dic 2022	31,58	32,42	31,43	32,32	32,32	4.454.800
09 dic 2022	31,62	31,99	31,47	31,48	31,48	2.121.700
08 dic 2022	31,80	32,10	31,54	31,67	31,67	2.741.000
07 dic 2022	31,04	31,88	30,90	31,69	31,69	3.516.000
06 dic 2022	31,55	31,64	30,74	31,02	31,02	3.435.600
05 dic 2022	32,05	32,05	31,34	31,52	31,52	4.564.900
02 dic 2022	31,80	32,49	31,60	32,42	32,42	2.565.500
01 dic 2022	32,82	33,07	31,94	32,28	32,28	4.201.900
01 dic 2022	0.18 Dividendo
30 nov 2022	31,72	32,84	31,14	32,71	32,53	7.353.900
29 nov 2022	31,32	31,87	31,03	31,76	31,59	2.987.200
28 nov 2022	32,00	32,12	31,12	31,21	31,04	2.711.900
25 nov 2022	32,15	32,49	32,15	32,31	32,13	1.130.300
23 nov 2022	32,10	32,33	31,94	32,15	31,97	1.632.600
22 nov 2022	32,25	32,42	32,06	32,31	32,13	3.099.600
21 nov 2022	32,21	32,23	31,95	32,02	31,84	3.973.400
18 nov 2022	32,58	32,72	31,96	32,27	32,09	2.252.800
17 nov 2022	31,51	32,05	31,51	32,02	31,84	1.891.100
16 nov 2022	32,43	32,47	31,86	32,07	31,89	2.644.000
15 nov 2022	32,91	33,12	32,42	32,74	32,56	4.174.700
14 nov 2022	32,90	33,00	32,32	32,34	32,16	2.806.100
11 nov 2022	32,94	33,40	32,85	33,09	32,91	2.868.800
10 nov 2022	31,33	32,99	31,25	32,86	32,68	4.965.700
09 nov 2022	30,87	31,08	29,97	30,06	29,89	2.877.200
08 nov 2022	30,99	31,18	30,70	31,02	30,85	2.908.300
07 nov 2022	30,49	31,04	30,30	30,96	30,79	2.572.300
04 nov 2022	29,76	30,30	29,44	30,28	30,11	2.929.300
03 nov 2022	29,25	29,76	28,90	29,39	29,23	2.870.400
02 nov 2022	30,30	30,94	29,63	29,66	29,50	4.571.400
01 nov 2022	31,30	31,50	30,23	30,39	30,22	3.363.700
31 ott 2022	30,70	31,16	30,25	30,93	30,76	5.608.800
28 ott 2022	30,18	31,69	30,00	31,10	30,93	4.569.900
27 ott 2022	31,24	31,51	30,98	31,01	30,84	4.136.000
26 ott 2022	30,93	31,32	30,62	30,96	30,79	4.010.800
25 ott 2022	30,06	30,94	30,06	30,91	30,74	5.408.900
24 ott 2022	30,14	30,50	29,93	30,06	29,89	3.499.300
21 ott 2022	28,94	30,01	28,80	29,96	29,80	5.677.600
20 ott 2022	29,13	29,48	28,85	28,94	28,78	3.969.000
19 ott 2022	29,46	29,54	28,72	29,05	28,89	4.219.900
18 ott 2022	30,30	30,65	29,52	29,85	29,69	4.549.000
17 ott 2022	29,56	30,09	29,55	29,76	29,60	5.045.900
14 ott 2022	30,15	30,26	28,97	29,00	28,84	4.347.000
13 ott 2022	28,75	30,01	28,70	29,80	29,64	4.317.600
12 ott 2022	29,44	29,64	29,20	29,39	29,23	3.265.700
11 ott 2022	28,73	29,75	28,54	29,46	29,30	6.531.700
10 ott 2022	28,79	29,11	28,66	28,87	28,71	3.720.500
07 ott 2022	28,97	29,00	28,50	28,66	28,50	3.935.300
06 ott 2022	29,70	29,90	29,07	29,17	29,01	4.245.000
05 ott 2022	29,31	30,02	29,25	29,81	29,65	4.560.000
04 ott 2022	29,59	30,04	29,51	29,89	29,73	4.242.800
03 ott 2022	28,97	29,60	28,83	29,37	29,21	6.056.800
30 set 2022	28,10	28,82	27,95	28,56	28,40	7.755.300
29 set 2022	27,91	27,91	27,37	27,75	27,60	6.553.300
28 set 2022	28,09	28,34	27,78	28,19	28,03	5.882.500
27 set 2022	28,37	28,49	27,57	27,81	27,66	4.542.500
26 set 2022	28,63	28,72	27,75	28,20	28,04	4.459.600
23 set 2022	28,98	29,07	28,54	28,99	28,83	4.610.300
22 set 2022	29,80	29,83	29,39	29,41	29,25	3.691.800
21 set 2022	30,05	31,01	29,96	29,96	29,80	5.310.100
20 set 2022	30,77	30,87	29,49	29,82	29,66	6.651.600
19 set 2022	30,48	31,79	30,42	31,71	31,54	5.589.400
16 set 2022	31,26	31,26	30,60	30,73	30,56	8.698.900
15 set 2022	31,68	32,09	31,32	31,33	31,16	3.937.400
14 set 2022	32,16	32,30	31,37	31,68	31,51	7.028.900
13 set 2022	33,73	33,97	32,26	32,36	32,18	4.328.200
12 set 2022	34,85	35,20	34,46	34,56	34,37	3.352.900
09 set 2022	34,18	34,72	34,06	34,62	34,43	3.436.500
08 set 2022	33,64	34,06	33,27	33,93	33,74	2.444.000
07 set 2022	33,56	34,00	33,33	33,89	33,70	2.682.000
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB26.435,75+218,19(+0,83%)

Dow Jones33.978,08+28,67(+0,08%)

Nasdaq 11.621,71+109,30(+0,95%)

Nikkei 22527.382,56+19,81(+0,07%)

Petrolio79,38-1,63(-2,01%)

BTC-EUR21.164,86-285,86(-1,33%)

Weyerhaeuser Company (WY)

FTSE MIB
26.435,75
+218,19(+0,83%)

Dow Jones
33.978,08
+28,67(+0,08%)

Nasdaq
11.621,71
+109,30(+0,95%)

Nikkei 225
27.382,56
+19,81(+0,07%)

Petrolio
79,38
-1,63(-2,01%)

BTC-EUR
21.164,86
-285,86(-1,33%)