Weyerhaeuser Company (BIT:1WY)
Italy
· Delayed Price · Currency is EUR 18.88
+0.41 (2.22%)
At close: Dec 5, 2025
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.22% | - |
| Dec 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.89% | - |
| Dec 3, 2025 | 18.84 | 18.84 | 18.84 | 18.82 | 18.82 | -0.11% | 1 |
| Dec 2, 2025 | 19.20 | 19.20 | 19.20 | 18.84 | 18.84 | -1.87% | 1 |
| Dec 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.36% | - |
| Nov 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.13% | - |
| Nov 27, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Nov 26, 2025 | 19.06 | 19.06 | 19.06 | 19.25 | 19.06 | 1.05% | - |
| Nov 25, 2025 | 18.87 | 18.87 | 18.87 | 19.05 | 18.87 | 1.90% | - |
| Nov 24, 2025 | 18.88 | 18.88 | 18.66 | 18.69 | 18.51 | -2.07% | 18 |
| Nov 21, 2025 | 18.91 | 18.91 | 18.91 | 19.09 | 18.91 | 2.06% | - |
| Nov 20, 2025 | 18.52 | 18.52 | 18.52 | 18.70 | 18.52 | 1.58% | - |
| Nov 19, 2025 | 18.24 | 18.24 | 18.24 | 18.41 | 18.24 | -0.32% | - |
| Nov 18, 2025 | 18.30 | 18.30 | 18.30 | 18.47 | 18.30 | -1.65% | - |
| Nov 17, 2025 | 18.60 | 18.60 | 18.60 | 18.78 | 18.60 | -1.83% | - |
| Nov 14, 2025 | 19.47 | 19.47 | 19.47 | 19.13 | 18.95 | -1.72% | 1 |
| Nov 13, 2025 | 19.28 | 19.28 | 19.28 | 19.47 | 19.28 | - | - |
| Nov 12, 2025 | 19.28 | 19.28 | 19.28 | 19.47 | 19.28 | -1.27% | - |
| Nov 11, 2025 | 19.53 | 19.53 | 19.53 | 19.72 | 19.53 | 0.59% | - |
| Nov 10, 2025 | 19.42 | 19.42 | 19.42 | 19.60 | 19.42 | -0.66% | - |
| Nov 7, 2025 | 19.54 | 19.54 | 19.54 | 19.73 | 19.54 | 0.13% | - |
| Nov 6, 2025 | 19.64 | 19.64 | 19.64 | 19.71 | 19.52 | 0.56% | 1 |
| Nov 5, 2025 | 19.41 | 19.41 | 19.41 | 19.60 | 19.41 | 0.64% | - |
| Nov 4, 2025 | 19.61 | 19.61 | 19.61 | 19.47 | 19.29 | -0.71% | 1 |
| Nov 3, 2025 | 19.43 | 19.43 | 19.43 | 19.61 | 19.43 | -0.43% | - |
| Oct 31, 2025 | 19.51 | 19.51 | 19.51 | 19.70 | 19.51 | -2.26% | - |
| Oct 30, 2025 | 19.96 | 19.96 | 19.96 | 20.15 | 19.96 | 0.30% | - |
| Oct 29, 2025 | 19.90 | 19.90 | 19.90 | 20.09 | 19.90 | -1.81% | - |
| Oct 28, 2025 | 20.27 | 20.27 | 20.27 | 20.46 | 20.27 | -0.10% | - |
| Oct 27, 2025 | 20.29 | 20.29 | 20.29 | 20.48 | 20.29 | -0.92% | - |
| Oct 24, 2025 | 20.74 | 20.74 | 20.74 | 20.67 | 20.48 | 2.23% | 30 |
| Oct 23, 2025 | 20.03 | 20.03 | 20.03 | 20.22 | 20.03 | -1.75% | - |
| Oct 22, 2025 | 20.52 | 20.52 | 20.52 | 20.58 | 20.39 | 0.29% | 1 |
| Oct 21, 2025 | 20.33 | 20.33 | 20.33 | 20.52 | 20.33 | 2.83% | - |
| Oct 20, 2025 | 19.77 | 19.77 | 19.77 | 19.96 | 19.77 | -1.51% | - |
| Oct 17, 2025 | 20.07 | 20.07 | 20.07 | 20.26 | 20.07 | -1.41% | - |
| Oct 16, 2025 | 20.36 | 20.36 | 20.36 | 20.55 | 20.36 | -0.77% | - |
| Oct 15, 2025 | 20.52 | 20.52 | 20.52 | 20.71 | 20.52 | 1.62% | - |
| Oct 14, 2025 | 20.19 | 20.19 | 20.19 | 20.38 | 20.19 | -1.55% | - |
| Oct 13, 2025 | 20.51 | 20.51 | 20.51 | 20.70 | 20.51 | -0.38% | - |
| Oct 10, 2025 | 21.25 | 21.25 | 21.25 | 20.78 | 20.58 | -2.26% | 60 |
| Oct 9, 2025 | 21.06 | 21.06 | 21.06 | 21.26 | 21.06 | 0.52% | - |
| Oct 8, 2025 | 20.95 | 20.95 | 20.95 | 21.15 | 20.95 | 0.95% | - |
| Oct 7, 2025 | 20.75 | 20.75 | 20.75 | 20.95 | 20.75 | -1.74% | - |
| Oct 6, 2025 | 21.53 | 21.53 | 21.53 | 21.32 | 21.12 | -0.14% | 110 |
| Oct 3, 2025 | 21.15 | 21.15 | 21.15 | 21.35 | 21.15 | 0.90% | 280 |
| Oct 2, 2025 | 21.39 | 21.39 | 21.17 | 21.16 | 20.96 | -0.19% | 305 |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.20 | 21.00 | 0.47% | - |
| Sep 30, 2025 | 20.90 | 20.90 | 20.90 | 21.10 | 20.90 | 0.43% | - |
| Sep 29, 2025 | 20.81 | 20.81 | 20.81 | 21.01 | 20.81 | 1.06% | - |
| Sep 26, 2025 | 20.59 | 20.59 | 20.59 | 20.79 | 20.59 | -0.72% | - |
| Sep 25, 2025 | 20.74 | 20.74 | 20.74 | 20.94 | 20.74 | -0.43% | - |
| Sep 24, 2025 | 20.83 | 20.83 | 20.83 | 21.03 | 20.83 | 2.19% | - |
| Sep 23, 2025 | 20.65 | 20.65 | 20.65 | 20.58 | 20.39 | -0.48% | 1 |
| Sep 22, 2025 | 20.49 | 20.49 | 20.49 | 20.68 | 20.49 | 0.53% | - |
| Sep 19, 2025 | 20.38 | 20.38 | 20.38 | 20.57 | 20.38 | -1.48% | - |
| Sep 18, 2025 | 20.68 | 20.68 | 20.68 | 20.88 | 20.68 | -1.09% | - |
| Sep 17, 2025 | 20.91 | 20.91 | 20.91 | 21.11 | 20.91 | -0.14% | - |
| Sep 16, 2025 | 20.94 | 20.94 | 20.94 | 21.14 | 20.94 | 0.14% | - |
| Sep 15, 2025 | 21.50 | 21.50 | 21.50 | 21.11 | 20.91 | -1.81% | 1 |
| Sep 12, 2025 | 21.30 | 21.30 | 21.30 | 21.50 | 21.30 | -3.28% | - |
| Sep 11, 2025 | 22.02 | 22.02 | 22.02 | 22.23 | 22.02 | 3.30% | - |
| Sep 10, 2025 | 21.32 | 21.32 | 21.32 | 21.52 | 21.32 | -1.10% | - |
| Sep 9, 2025 | 21.56 | 21.56 | 21.56 | 21.76 | 21.56 | -0.50% | - |
| Sep 8, 2025 | 21.66 | 21.66 | 21.66 | 21.87 | 21.66 | -1.40% | - |
| Sep 5, 2025 | 21.97 | 21.97 | 21.97 | 22.18 | 21.97 | 2.31% | - |
| Sep 4, 2025 | 21.48 | 21.48 | 21.48 | 21.68 | 21.48 | 2.02% | - |
| Sep 3, 2025 | 21.05 | 21.05 | 21.05 | 21.25 | 21.05 | -0.70% | - |
| Sep 2, 2025 | 21.20 | 21.20 | 21.20 | 21.40 | 21.20 | -0.56% | - |
| Sep 1, 2025 | 21.32 | 21.32 | 21.32 | 21.52 | 21.32 | -2.45% | - |
| Aug 29, 2025 | 21.85 | 21.85 | 21.85 | 22.06 | 21.85 | -2.26% | - |
| Aug 28, 2025 | 22.36 | 22.36 | 22.36 | 22.57 | 22.36 | - | - |
| Aug 27, 2025 | 22.18 | 22.18 | 22.18 | 22.57 | 22.18 | - | - |
| Aug 26, 2025 | 22.18 | 22.18 | 22.18 | 22.57 | 22.18 | - | - |
| Aug 25, 2025 | 22.18 | 22.18 | 22.18 | 22.57 | 22.18 | -1.05% | - |
| Aug 22, 2025 | 22.41 | 22.41 | 22.41 | 22.81 | 22.41 | 2.89% | - |
| Aug 21, 2025 | 21.79 | 21.79 | 21.79 | 22.17 | 21.79 | -1.16% | - |
| Aug 20, 2025 | 22.04 | 22.04 | 22.04 | 22.43 | 22.04 | -0.13% | - |
| Aug 19, 2025 | 22.07 | 22.07 | 22.07 | 22.46 | 22.07 | 1.03% | - |
| Aug 18, 2025 | 21.84 | 21.84 | 21.84 | 22.23 | 21.84 | -0.85% | - |
| Aug 14, 2025 | 22.03 | 22.03 | 22.03 | 22.42 | 22.03 | 1.17% | - |
| Aug 13, 2025 | 21.78 | 21.78 | 21.78 | 22.16 | 21.78 | 1.56% | - |
| Aug 12, 2025 | 21.44 | 21.44 | 21.44 | 21.82 | 21.44 | 0.60% | - |
| Aug 11, 2025 | 21.31 | 21.31 | 21.31 | 21.69 | 21.31 | -0.87% | - |
| Aug 8, 2025 | 21.50 | 21.50 | 21.50 | 21.88 | 21.50 | -0.32% | - |
| Aug 7, 2025 | 21.57 | 21.57 | 21.57 | 21.95 | 21.57 | -0.59% | - |
| Aug 6, 2025 | 21.70 | 21.70 | 21.70 | 22.08 | 21.70 | 0.09% | - |
| Aug 5, 2025 | 21.68 | 21.68 | 21.68 | 22.06 | 21.68 | 0.73% | - |
| Aug 4, 2025 | 21.52 | 21.52 | 21.52 | 21.90 | 21.52 | 1.91% | - |
| Aug 1, 2025 | 21.12 | 21.12 | 21.12 | 21.49 | 21.12 | -3.07% | - |
| Jul 31, 2025 | 21.79 | 21.79 | 21.79 | 22.17 | 21.79 | -1.95% | - |
| Jul 30, 2025 | 22.22 | 22.22 | 22.22 | 22.61 | 22.22 | 0.53% | - |
| Jul 29, 2025 | 22.10 | 22.10 | 22.10 | 22.49 | 22.10 | -0.18% | - |
| Jul 28, 2025 | 22.14 | 22.14 | 22.14 | 22.53 | 22.14 | 0.76% | - |
| Jul 25, 2025 | 21.97 | 21.97 | 21.97 | 22.36 | 21.97 | 2.01% | - |
| Jul 24, 2025 | 21.54 | 21.54 | 21.54 | 21.92 | 21.54 | -0.95% | - |
| Jul 23, 2025 | 21.75 | 21.75 | 21.75 | 22.13 | 21.75 | 0.82% | - |
| Jul 22, 2025 | 21.57 | 21.57 | 21.57 | 21.95 | 21.57 | 1.71% | - |
| Jul 21, 2025 | 21.21 | 21.21 | 21.21 | 21.58 | 21.21 | -0.46% | - |
| Jul 18, 2025 | 21.30 | 21.30 | 21.30 | 21.68 | 21.30 | -2.21% | - |