Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202333,6534,3933,3534,3234,325.070.600
26 gen 202333,1733,7033,0433,6533,655.520.500
25 gen 202332,0332,8131,7532,7532,754.994.900
24 gen 202332,3032,5131,8432,2032,203.078.400
23 gen 202332,3532,6232,1232,3632,365.049.800
20 gen 202331,1732,2630,9532,0332,0318.340.400
19 gen 202331,2031,4330,8331,1031,103.673.300
18 gen 202331,6631,9531,1931,3331,335.071.700
17 gen 202331,8932,1331,6231,7131,713.636.700
13 gen 202331,5631,9131,2931,8231,823.802.400
12 gen 202332,1532,3031,4932,1332,134.633.600
11 gen 202331,0332,0230,9331,9431,944.749.400
10 gen 202331,3031,3030,3630,8630,863.696.000
09 gen 202331,6031,8931,4231,4231,422.511.100
06 gen 202330,5731,7630,5431,6131,612.890.600
05 gen 202330,7530,8530,2030,3030,302.976.200
04 gen 202331,0631,4531,0331,2331,233.287.700
03 gen 202331,2531,4230,6330,8630,862.939.100
30 dic 202231,0331,1830,6131,0031,003.166.600
29 dic 202230,8431,3830,8431,3231,321.846.000
28 dic 202231,4131,6030,5930,6330,632.244.100
27 dic 202231,3731,6731,2731,4731,472.266.000
23 dic 202231,0531,5530,9131,4931,491.932.800
22 dic 202230,8031,0730,3431,0531,052.626.600
21 dic 202231,0431,4430,7531,1131,112.675.200
20 dic 202230,6431,1030,4030,9130,912.774.100
19 dic 202231,2931,6130,5830,8330,833.044.700
16 dic 202231,2831,6030,8131,3031,307.854.100
15 dic 202232,1132,1931,3431,7631,763.745.400
14 dic 202232,7333,2132,5332,6732,674.734.600
13 dic 202233,4633,9132,6832,8932,894.304.600
12 dic 202231,5832,4231,4332,3232,324.454.800
09 dic 202231,6231,9931,4731,4831,482.121.700
08 dic 202231,8032,1031,5431,6731,672.741.000
07 dic 202231,0431,8830,9031,6931,693.516.000
06 dic 202231,5531,6430,7431,0231,023.435.600
05 dic 202232,0532,0531,3431,5231,524.564.900
02 dic 202231,8032,4931,6032,4232,422.565.500
01 dic 202232,8233,0731,9432,2832,284.201.900
01 dic 20220.18 Dividendo
30 nov 202231,7232,8431,1432,7132,537.353.900
29 nov 202231,3231,8731,0331,7631,592.987.200
28 nov 202232,0032,1231,1231,2131,042.711.900
25 nov 202232,1532,4932,1532,3132,131.130.300
23 nov 202232,1032,3331,9432,1531,971.632.600
22 nov 202232,2532,4232,0632,3132,133.099.600
21 nov 202232,2132,2331,9532,0231,843.973.400
18 nov 202232,5832,7231,9632,2732,092.252.800
17 nov 202231,5132,0531,5132,0231,841.891.100
16 nov 202232,4332,4731,8632,0731,892.644.000
15 nov 202232,9133,1232,4232,7432,564.174.700
14 nov 202232,9033,0032,3232,3432,162.806.100
11 nov 202232,9433,4032,8533,0932,912.868.800
10 nov 202231,3332,9931,2532,8632,684.965.700
09 nov 202230,8731,0829,9730,0629,892.877.200
08 nov 202230,9931,1830,7031,0230,852.908.300
07 nov 202230,4931,0430,3030,9630,792.572.300
04 nov 202229,7630,3029,4430,2830,112.929.300
03 nov 202229,2529,7628,9029,3929,232.870.400
02 nov 202230,3030,9429,6329,6629,504.571.400
01 nov 202231,3031,5030,2330,3930,223.363.700
31 ott 202230,7031,1630,2530,9330,765.608.800
28 ott 202230,1831,6930,0031,1030,934.569.900
27 ott 202231,2431,5130,9831,0130,844.136.000
26 ott 202230,9331,3230,6230,9630,794.010.800
25 ott 202230,0630,9430,0630,9130,745.408.900
24 ott 202230,1430,5029,9330,0629,893.499.300
21 ott 202228,9430,0128,8029,9629,805.677.600
20 ott 202229,1329,4828,8528,9428,783.969.000
19 ott 202229,4629,5428,7229,0528,894.219.900
18 ott 202230,3030,6529,5229,8529,694.549.000
17 ott 202229,5630,0929,5529,7629,605.045.900
14 ott 202230,1530,2628,9729,0028,844.347.000
13 ott 202228,7530,0128,7029,8029,644.317.600
12 ott 202229,4429,6429,2029,3929,233.265.700
11 ott 202228,7329,7528,5429,4629,306.531.700
10 ott 202228,7929,1128,6628,8728,713.720.500
07 ott 202228,9729,0028,5028,6628,503.935.300
06 ott 202229,7029,9029,0729,1729,014.245.000
05 ott 202229,3130,0229,2529,8129,654.560.000
04 ott 202229,5930,0429,5129,8929,734.242.800
03 ott 202228,9729,6028,8329,3729,216.056.800
30 set 202228,1028,8227,9528,5628,407.755.300
29 set 202227,9127,9127,3727,7527,606.553.300
28 set 202228,0928,3427,7828,1928,035.882.500
27 set 202228,3728,4927,5727,8127,664.542.500
26 set 202228,6328,7227,7528,2028,044.459.600
23 set 202228,9829,0728,5428,9928,834.610.300
22 set 202229,8029,8329,3929,4129,253.691.800
21 set 202230,0531,0129,9629,9629,805.310.100
20 set 202230,7730,8729,4929,8229,666.651.600
19 set 202230,4831,7930,4231,7131,545.589.400
16 set 202231,2631,2630,6030,7330,568.698.900
15 set 202231,6832,0931,3231,3331,163.937.400
14 set 202232,1632,3031,3731,6831,517.028.900
13 set 202233,7333,9732,2632,3632,184.328.200
12 set 202234,8535,2034,4634,5634,373.352.900
09 set 202234,1834,7234,0634,6234,433.436.500
08 set 202233,6434,0633,2733,9333,742.444.000
07 set 202233,5634,0033,3333,8933,702.682.000
*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...