XNYS
Datos históricos de Weyerhaeuser Company
Weyerhaeuser Company · WY
$19.14
▲ +0.04 (+0.21%)
Última operación · 10/10/2026, 17:55:22 UTC
- Variación en el periodo
- −20.18%
- Máximo
- US$27.75
- 12 de febrero de 2026
- Mínimo
- US$18.26
- 5 de octubre de 2026
- Volumen medio diario
- 6.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.13 | 19.23 | 18.71 | 19.10 | −0.37% | 9.93 M |
| 8 oct 2026 | 18.57 | 19.17 | 18.45 | 19.17 | +3.23% | 19.32 M |
| 7 oct 2026 | 18.55 | 18.77 | 18.37 | 18.57 | −0.16% | 12.47 M |
| 6 oct 2026 | 18.45 | 18.64 | 18.28 | 18.60 | +0.59% | 13.66 M |
| 5 oct 2026 | 18.41 | 18.83 | 18.26 | 18.49 | +0.11% | 7.64 M |
| 2 oct 2026 | 18.78 | 18.88 | 18.41 | 18.47 | −0.65% | 7.71 M |
| 1 oct 2026 | 19.00 | 19.03 | 18.46 | 18.59 | −2.41% | 12.43 M |
| 30 sep 2026 | 19.65 | 19.68 | 19.05 | 19.05 | −2.56% | 11.01 M |
| 29 sep 2026 | 19.69 | 19.94 | 19.51 | 19.55 | −0.86% | 5.28 M |
| 28 sep 2026 | 20.00 | 20.09 | 19.60 | 19.72 | −1.45% | 7.77 M |
| 25 sep 2026 | 20.13 | 20.22 | 19.91 | 20.01 | −0.65% | 7.13 M |
| 24 sep 2026 | 21.18 | 21.23 | 20.13 | 20.14 | −4.87% | 8.74 M |
| 23 sep 2026 | 21.38 | 21.47 | 21.11 | 21.17 | −1.72% | 6.68 M |
| 22 sep 2026 | 21.20 | 21.66 | 21.15 | 21.54 | +2.52% | 6.22 M |
| 21 sep 2026 | 21.30 | 21.38 | 20.98 | 21.01 | −0.99% | 7.57 M |
| 18 sep 2026 | 21.55 | 21.60 | 21.20 | 21.22 | −2.03% | 10.14 M |
| 17 sep 2026 | 22.13 | 22.16 | 21.65 | 21.66 | −0.69% | 5.62 M |
| 16 sep 2026 | 22.33 | 22.44 | 21.71 | 21.81 | −2.15% | 13.13 M |
| 15 sep 2026 | 22.26 | 22.36 | 21.82 | 22.29 | +0.27% | 5.96 M |
| 14 sep 2026 | 22.06 | 22.32 | 22.01 | 22.23 | +0.77% | 5.03 M |
| 11 sep 2026 | 22.18 | 22.33 | 21.98 | 22.06 | +0.32% | 5.08 M |
| 10 sep 2026 | 22.49 | 22.55 | 21.83 | 21.99 | −2.66% | 5.43 M |
| 9 sep 2026 | 22.61 | 22.83 | 22.51 | 22.59 | −0.44% | 5.26 M |
| 8 sep 2026 | 22.86 | 22.94 | 22.68 | 22.69 | −1.43% | 6.02 M |
| 4 sep 2026 | 22.74 | 23.23 | 22.74 | 23.02 | −0.09% | 5.1 M |
| 3 sep 2026 | 23.37 | 23.47 | 22.90 | 23.04 | −0.65% | 6.21 M |
| 2 sep 2026 | 23.40 | 23.46 | 23.17 | 23.19 | −0.81% | 5.02 M |
| 1 sep 2026 | 23.29 | 23.42 | 23.04 | 23.38 | +0.04% | 5.06 M |
| 31 ago 2026 | 23.65 | 23.68 | 23.25 | 23.37 | −1.14% | 6.83 M |
| 28 ago 2026 | 23.93 | 24.06 | 23.49 | 23.64 | −0.25% | 3.29 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.