Weyerhaeuser Company (BIT:1WY)
Italy
· Delayed Price · Currency is EUR 20.96
-0.44 (-2.06%)
At close: Mar 6, 2026
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.06% | - |
| Mar 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.90% | - |
| Mar 4, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.14% | - |
| Mar 3, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.05% | - |
| Mar 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.40% | - |
| Feb 27, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.63% | - |
| Feb 26, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.05% | - |
| Feb 25, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.42% | - |
| Feb 24, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.43% | - |
| Feb 23, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.70% | - |
| Feb 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.47% | - |
| Feb 19, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.50% | - |
| Feb 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.54% | - |
| Feb 17, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.22% | - |
| Feb 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.70% | - |
| Feb 13, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.65% | - |
| Feb 12, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.88% | - |
| Feb 11, 2026 | 22.96 | 22.96 | 22.96 | 22.81 | 22.81 | 0.26% | 1,360 |
| Feb 10, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.79% | - |
| Feb 9, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.75% | - |
| Feb 6, 2026 | 22.77 | 22.77 | 22.77 | 22.52 | 22.52 | -0.40% | 480 |
| Feb 5, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.83% | - |
| Feb 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.10% | - |
| Feb 3, 2026 | 22.01 | 22.01 | 22.01 | 22.33 | 22.33 | 1.27% | 2,000 |
| Feb 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.61% | - |
| Jan 30, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.18% | - |
| Jan 29, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.14% | - |
| Jan 28, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.23% | - |
| Jan 27, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.04% | - |
| Jan 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.92% | - |
| Jan 23, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.07% | - |
| Jan 22, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.30% | - |
| Jan 21, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.78% | - |
| Jan 20, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.63% | - |
| Jan 19, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.77% | - |
| Jan 16, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.91% | - |
| Jan 15, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 4.65% | - |
| Jan 14, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.65% | - |
| Jan 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.09% | - |
| Jan 12, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.75% | - |
| Jan 9, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 4.49% | - |
| Jan 8, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.18% | - |
| Jan 7, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.60% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.72% | - |
| Jan 5, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.47% | - |
| Jan 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.44% | - |
| Dec 30, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.14% | - |
| Dec 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.30% | - |
| Dec 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.30% | - |
| Dec 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.84% | - |
| Dec 19, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.30% | - |
| Dec 18, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.40% | - |
| Dec 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2.31% | - |
| Dec 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.30% | - |
| Dec 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.18% | - |
| Dec 12, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.65% | - |
| Dec 11, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 2.86% | - |
| Dec 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.92% | - |
| Dec 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.61% | - |
| Dec 8, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 3.34% | - |
| 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% | - |