Weyerhaeuser Company Common Stockのデータ

Weyerhaeuser Company Common Stockの基本情報

名前 Weyerhaeuser Company Common Stock
ティッカー WY
国 United States
上場年 nan
セクター Consumer Services

Weyerhaeuser Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.62 34.73 35.16 34.89 4276500.0 34.89
2021-02-12 35.13 34.0 34.06 35.04 4860600.0 35.04
2021-02-11 34.52 33.75 34.47 34.25 3182600.0 34.25
2021-02-10 34.83 34.17 34.77 34.4 3067800.0 34.4
2021-02-09 35.23 34.54 35.15 34.57 3781200.0 34.57
2021-02-08 35.19 34.43 34.63 35.16 4473300.0 35.16
2021-02-05 34.56 33.85 34.16 34.4 3895200.0 34.4
2021-02-04 34.31 33.54 33.91 33.96 4843300.0 33.96
2021-02-03 34.02 32.32 32.53 33.99 8832600.0 33.99
2021-02-02 32.51 31.75 32.25 32.45 4107300.0 32.45
2021-02-01 32.05 30.87 31.42 32.04 5695000.0 32.04
2021-01-29 33.1 30.97 32.6 31.19 7555000.0 31.19
2021-01-28 33.3 32.28 32.47 33.02 4746400.0 33.02
2021-01-27 33.1 31.56 32.76 32.2 5528100.0 32.2
2021-01-26 33.86 33.13 33.6 33.14 4191500.0 33.14
2021-01-25 33.76 33.12 33.22 33.5 5690100.0 33.5
2021-01-22 33.36 32.57 33.17 33.21 6098600.0 33.21
2021-01-21 33.53 33.03 33.3 33.34 5861700.0 33.34
2021-01-20 33.67 32.6 32.74 33.54 3678100.0 33.54
2021-01-19 32.98 32.44 32.73 32.7 2997600.0 32.7
2021-01-15 32.65 31.89 32.39 32.52 2512100.0 32.52
2021-01-14 33.11 32.27 32.5 32.67 3286800.0 32.67
2021-01-13 33.02 32.1 32.74 32.16 4096600.0 32.16
2021-01-12 33.18 32.56 33.0 32.71 3958200.0 32.71
2021-01-11 33.4 32.9 33.01 33.1 4554100.0 33.1
2021-01-08 34.36 33.24 33.81 33.38 4376000.0 33.38
2021-01-07 33.81 33.3 33.5 33.61 3984700.0 33.61
2021-01-06 33.59 32.92 33.23 33.29 5602100.0 33.29
2021-01-05 33.32 32.81 32.87 33.12 3909000.0 33.12
2021-01-04 33.67 32.6 33.53 32.81 4859100.0 32.81
2020-12-31 33.73 33.19 33.68 33.53 2633400.0 33.53
2020-12-30 34.01 33.24 33.41 33.65 2128900.0 33.65
2020-12-29 34.03 33.26 33.83 33.33 1988100.0 33.33
2020-12-28 34.08 33.57 34.0 33.71 2541700.0 33.71
2020-12-24 33.88 33.5 33.71 33.85 1135400.0 33.85
2020-12-23 34.3 33.58 33.76 33.61 4237800.0 33.61
2020-12-22 33.65 33.08 33.48 33.35 2312600.0 33.35
2020-12-21 33.53 32.78 33.17 33.33 3345300.0 33.33
2020-12-18 34.5 33.5 34.39 33.74 7757000.0 33.74
2020-12-17 34.71 33.95 34.0 34.46 5326300.0 34.46
2020-12-16 33.98 33.45 33.67 33.9 4375700.0 33.9
2020-12-15 33.56 32.47 32.47 33.56 5407900.0 33.56
2020-12-14 33.0 32.14 32.27 32.36 4789900.0 32.36
2020-12-11 32.06 31.25 31.4 32.0 4051200.0 32.0
2020-12-10 31.76 31.19 31.54 31.75 5125500.0 31.75
2020-12-09 31.79 30.92 31.07 31.71 7236200.0 31.71
2020-12-08 31.02 29.89 30.05 30.8 4664900.0 30.8
2020-12-07 30.72 29.83 30.72 30.23 3579600.0 30.23
2020-12-04 31.05 29.92 30.0 30.72 7325900.0 30.72
2020-12-03 29.78 28.81 28.84 29.49 5563600.0 29.49
2020-12-02 29.12 28.55 29.12 28.89 2554000.0 28.72
2020-12-01 29.5 28.99 29.31 29.27 3523400.0 29.1
2020-11-30 29.06 28.25 28.67 29.04 6034700.0 28.87
2020-11-27 29.25 28.57 29.2 28.71 1440700.0 28.54
2020-11-25 29.21 28.68 29.14 29.13 2728900.0 28.96
2020-11-24 29.47 29.14 29.46 29.24 3613200.0 29.07
2020-11-23 29.31 28.59 28.9 29.11 3498600.0 28.94
2020-11-20 29.4 28.57 29.09 28.75 4618100.0 28.58
2020-11-19 29.05 28.45 28.76 29.02 2638300.0 28.85
2020-11-18 29.53 28.77 29.13 28.78 2651900.0 28.61
2020-11-17 29.38 28.7 29.04 29.18 2881800.0 29.01
2020-11-16 29.71 29.11 29.59 29.36 2590500.0 29.19
2020-11-13 29.19 27.96 28.05 29.14 4065600.0 28.97
2020-11-12 28.6 27.5 28.33 27.75 4383700.0 27.59
2020-11-11 28.81 27.59 28.04 28.39 5141000.0 28.22
2020-11-10 28.03 27.4 27.92 27.78 5833800.0 27.62
2020-11-09 30.38 28.08 30.0 28.14 7114100.0 27.97
2020-11-06 28.89 28.15 28.85 28.28 3129100.0 28.11
2020-11-05 29.27 28.68 28.84 28.8 3181100.0 28.63
2020-11-04 28.87 28.09 28.5 28.48 3221400.0 28.31
2020-11-03 28.75 28.13 28.56 28.39 4439600.0 28.22
2020-11-02 28.26 27.57 27.81 28.12 5033400.0 27.95
2020-10-30 28.27 26.57 28.15 27.29 6824300.0 27.13
2020-10-29 28.63 27.16 27.33 28.41 4253000.0 28.24
2020-10-28 27.68 26.7 26.91 27.43 5201400.0 27.27
2020-10-27 28.47 27.54 28.37 27.56 3098900.0 27.4
2020-10-26 29.25 28.21 29.06 28.45 4065300.0 28.28
2020-10-23 29.56 28.98 29.35 29.43 2704000.0 29.26
2020-10-22 29.93 29.1 29.88 29.11 4677100.0 28.94
2020-10-21 30.39 29.78 30.08 29.86 4301100.0 29.68
2020-10-20 30.2 29.48 29.68 30.11 4736600.0 29.93
2020-10-19 29.88 29.16 29.67 29.3 3596700.0 29.13
2020-10-16 29.89 29.45 29.85 29.53 2871900.0 29.36
2020-10-15 29.84 28.79 28.93 29.79 3238300.0 29.61
2020-10-14 29.77 29.25 29.39 29.26 2562600.0 29.09
2020-10-13 29.65 29.15 29.43 29.31 2486300.0 29.14
2020-10-12 29.85 29.21 29.42 29.7 2437900.0 29.53
2020-10-09 30.54 29.17 30.51 29.32 4259200.0 29.15
2020-10-08 30.28 29.55 29.71 30.26 3055800.0 30.08
2020-10-07 29.75 29.36 29.39 29.52 2986200.0 29.35
2020-10-06 30.0 28.93 30.0 28.99 4686000.0 28.82
2020-10-05 29.84 29.11 29.21 29.73 3270100.0 29.56
2020-10-02 29.27 27.93 28.09 29.11 4856400.0 28.94
2020-10-01 28.95 28.25 28.68 28.79 4168400.0 28.62
2020-09-30 28.82 28.12 28.21 28.52 5068000.0 28.35
2020-09-29 28.61 27.85 28.41 28.05 2999600.0 27.88
2020-09-28 28.41 27.61 28.01 28.31 3425400.0 28.14
2020-09-25 27.37 26.55 26.71 27.28 2876400.0 27.12
2020-09-24 27.44 26.51 26.85 26.98 3549000.0 26.82
2020-09-23 27.86 26.75 27.78 26.85 4088100.0 26.69
2020-09-22 27.82 26.81 26.98 27.72 4635400.0 27.56
2020-09-21 27.25 26.62 27.17 26.85 5139100.0 26.69
2020-09-18 28.83 27.73 28.32 27.73 6933900.0 27.57
2020-09-17 28.89 28.21 28.55 28.68 3870100.0 28.51
2020-09-16 29.22 28.39 28.92 28.93 4938900.0 28.76
2020-09-15 29.16 28.51 29.0 28.76 4344900.0 28.59
2020-09-14 28.98 28.55 28.83 28.93 3168800.0 28.76
2020-09-11 28.82 28.17 28.66 28.43 3521600.0 28.26
2020-09-10 29.24 28.49 28.72 28.55 4394300.0 28.38
2020-09-09 29.13 28.24 28.39 28.69 4624600.0 28.52
2020-09-08 28.76 27.95 28.65 28.09 5727500.0 27.92
2020-09-04 30.18 28.71 29.97 29.04 5325600.0 28.87
2020-09-03 31.0 29.54 30.99 29.78 7682700.0 29.6
2020-09-02 30.81 30.16 30.75 30.78 7513200.0 30.6
2020-09-01 30.87 29.85 30.16 30.78 3424000.0 30.6
2020-08-31 30.9 30.09 30.89 30.31 5436800.0 30.13
2020-08-28 31.16 30.04 30.27 30.89 6167500.0 30.71
2020-08-27 30.2 29.48 29.55 30.16 6651500.0 29.98
2020-08-26 29.55 28.99 29.15 29.36 4157100.0 29.19
2020-08-25 29.34 28.7 29.33 29.15 4868200.0 28.98
2020-08-24 29.22 28.84 29.1 29.21 4933100.0 29.04
2020-08-21 29.18 28.82 29.06 28.82 4295500.0 28.65
2020-08-20 29.41 28.7 28.76 29.0 5168000.0 28.83
2020-08-19 29.42 28.91 28.92 28.97 5322700.0 28.8
2020-08-18 29.34 28.84 29.06 28.88 3023000.0 28.71
2020-08-17 29.24 28.26 28.39 28.96 4832300.0 28.79
2020-08-14 28.59 28.12 28.52 28.36 3547700.0 28.19
2020-08-13 29.14 28.41 29.06 28.5 3021800.0 28.33
2020-08-12 29.33 28.93 29.08 29.2 2876600.0 29.03
2020-08-11 29.61 28.83 29.15 28.89 4798900.0 28.72
2020-08-10 28.85 28.28 28.39 28.81 6062500.0 28.64
2020-08-07 28.36 27.81 27.93 28.35 3187100.0 28.18
2020-08-06 28.46 27.77 28.12 28.01 3524400.0 27.85
2020-08-05 28.5 28.18 28.26 28.35 4134300.0 28.18
2020-08-04 27.95 27.49 27.8 27.83 6488200.0 27.67
2020-08-03 28.18 27.31 27.41 28.0 4839100.0 27.84
2020-07-31 29.03 27.41 28.77 27.81 11492000.0 27.65
2020-07-30 28.44 27.47 27.85 28.4 6535700.0 28.23
2020-07-29 28.44 27.28 27.44 28.35 5825400.0 28.18
2020-07-28 27.48 26.98 27.42 27.25 5674000.0 27.09
2020-07-27 27.64 26.12 26.29 27.48 6734500.0 27.32
2020-07-24 26.43 25.82 26.33 26.11 5207000.0 25.96
2020-07-23 26.73 25.9 25.98 26.41 4513100.0 26.25
2020-07-22 26.19 25.5 25.5 26.11 4188300.0 25.96
2020-07-21 26.03 25.58 25.86 25.68 4942400.0 25.53
2020-07-20 25.95 25.59 25.73 25.63 3437100.0 25.48
2020-07-17 25.99 25.28 25.42 25.95 5519300.0 25.8
2020-07-16 25.48 24.47 24.93 25.14 4317900.0 24.99
2020-07-15 25.19 24.68 24.93 25.06 6422500.0 24.91
2020-07-14 24.53 23.61 23.76 24.46 5215500.0 24.32
2020-07-13 24.43 23.7 23.96 23.75 6245700.0 23.61
2020-07-10 23.72 22.62 22.73 23.69 8283000.0 23.55
2020-07-09 22.83 22.32 22.54 22.61 5045600.0 22.48
2020-07-08 22.76 22.12 22.35 22.67 4239600.0 22.54
2020-07-07 22.5 22.03 22.25 22.2 4030000.0 22.07
2020-07-06 22.94 22.44 22.87 22.57 3782900.0 22.44
2020-07-02 23.23 22.16 22.66 22.24 4237500.0 22.11
2020-07-01 22.69 22.02 22.6 22.2 2807400.0 22.07
2020-06-30 22.61 22.08 22.21 22.46 4171200.0 22.33
2020-06-29 22.27 21.49 21.81 22.18 3251800.0 22.05
2020-06-26 21.92 21.29 21.76 21.49 6559400.0 21.36
2020-06-25 22.02 21.19 21.5 21.99 4290900.0 21.86
2020-06-24 22.6 21.63 22.38 21.75 6231100.0 21.62
2020-06-23 23.0 22.56 22.86 22.77 7201100.0 22.64
2020-06-22 22.75 22.07 22.54 22.52 7308900.0 22.39
2020-06-19 23.13 22.24 22.78 22.7 16745800.0 22.57
2020-06-18 22.55 21.94 22.03 22.41 6391000.0 22.28
2020-06-17 23.19 22.35 23.14 22.38 7383600.0 22.25
2020-06-16 23.3 22.3 23.14 23.03 6497200.0 22.89
2020-06-15 22.38 20.77 20.86 22.1 5687500.0 21.97
2020-06-12 22.17 21.13 21.64 21.76 5595000.0 21.63
2020-06-11 21.84 20.53 21.33 20.67 7939900.0 20.55
2020-06-10 23.65 22.53 23.55 22.81 5035300.0 22.68
2020-06-09 23.95 23.07 23.39 23.75 5468200.0 23.61
2020-06-08 24.93 24.07 24.15 24.64 7837700.0 24.5
2020-06-05 23.79 23.12 23.48 23.42 5856400.0 23.28
2020-06-04 22.71 21.96 22.07 22.29 5030900.0 22.16
2020-06-03 22.41 22.04 22.17 22.12 4155200.0 21.99
2020-06-02 21.9 21.24 21.34 21.7 4758000.0 21.57
2020-06-01 21.37 20.13 20.22 21.05 5384400.0 20.93
2020-05-29 21.38 19.78 21.13 20.19 11299800.0 20.07
2020-05-28 22.13 21.15 22.13 21.44 5640000.0 21.31
2020-05-27 22.13 21.46 21.89 21.85 8324600.0 21.72
2020-05-26 21.29 20.86 21.0 21.1 8447700.0 20.98
2020-05-22 19.79 19.29 19.45 19.78 4152400.0 19.66
2020-05-21 19.93 19.33 19.36 19.45 3835000.0 19.34
2020-05-20 19.6 18.77 18.77 19.48 5274400.0 19.37
2020-05-19 19.36 18.44 19.04 18.52 5516100.0 18.41
2020-05-18 19.5 18.21 18.21 19.17 7346500.0 19.06
2020-05-15 17.69 16.82 17.16 17.33 5329100.0 17.23
2020-05-14 17.4 16.05 16.72 17.38 6867500.0 17.28
2020-05-13 18.1 17.02 18.05 17.05 8312300.0 16.95
2020-05-12 19.52 18.2 19.37 18.2 4733200.0 18.09
2020-05-11 19.59 18.97 19.56 19.35 4936300.0 19.24
2020-05-08 19.87 19.05 19.14 19.85 5764500.0 19.73
2020-05-07 19.07 18.38 18.5 18.63 6957400.0 18.52
2020-05-06 18.3 17.59 17.6 18.23 6631200.0 18.12
2020-05-05 18.53 17.48 18.01 17.52 7780000.0 17.42
2020-05-04 18.08 17.15 17.6 17.78 7994800.0 17.68
2020-05-01 19.72 17.67 19.68 17.97 12267500.0 17.86
2020-04-30 22.13 21.23 21.98 21.87 4169500.0 21.74
2020-04-29 22.71 21.66 21.74 22.36 4741400.0 22.23
2020-04-28 21.65 20.92 21.15 21.37 4365100.0 21.24
2020-04-27 20.76 19.85 19.85 20.66 3557300.0 20.54
2020-04-24 19.82 18.96 19.16 19.61 3279200.0 19.49
2020-04-23 19.52 18.87 19.15 18.98 4433800.0 18.87
2020-04-22 19.26 18.8 19.17 19.02 4561200.0 18.91
2020-04-21 19.09 18.47 18.54 18.76 4913200.0 18.65
2020-04-20 19.82 19.17 19.62 19.18 4335300.0 19.07
2020-04-17 20.19 19.68 19.68 20.1 4786900.0 19.98
2020-04-16 19.16 18.39 19.14 18.97 3196300.0 18.86
2020-04-15 19.76 18.75 19.48 19.12 4559600.0 19.01
2020-04-14 20.75 20.22 20.41 20.33 3967500.0 20.21
2020-04-13 20.94 19.8 20.94 20.1 4780400.0 19.98
2020-04-09 21.27 20.0 20.0 21.01 7417200.0 20.89
2020-04-08 19.56 17.37 17.67 19.46 6720200.0 19.35
2020-04-07 18.83 17.23 18.07 17.29 7054600.0 17.19
2020-04-06 17.34 16.12 16.4 17.1 8641200.0 17.0
2020-04-03 15.97 15.11 15.63 15.34 6138200.0 15.25
2020-04-02 16.48 15.5 15.96 15.84 7303600.0 15.75
2020-04-01 16.32 15.35 15.87 16.12 9540600.0 16.03
2020-03-31 17.22 15.84 16.7 16.95 10328600.0 16.85
2020-03-30 17.59 16.75 17.18 16.95 6152200.0 16.85
2020-03-27 17.96 17.06 17.51 17.2 5939300.0 17.1
2020-03-26 18.57 17.32 17.83 18.28 6600300.0 18.17
2020-03-25 19.27 16.32 16.66 17.72 7067100.0 17.62
2020-03-24 16.9 14.16 14.31 16.88 8684400.0 16.78
2020-03-23 14.69 13.1 14.5 13.47 9656300.0 13.39
2020-03-20 16.45 14.6 16.38 14.76 10024700.0 14.67
2020-03-19 16.76 15.03 16.28 16.14 8253600.0 16.05
2020-03-18 18.05 15.97 17.35 16.25 7446800.0 16.15
2020-03-17 18.95 16.63 17.36 18.95 6586000.0 18.84
2020-03-16 20.07 16.95 19.03 16.95 7892300.0 16.85
2020-03-13 21.92 18.66 20.05 21.92 9280300.0 21.79
2020-03-12 20.66 18.2 20.49 18.66 9462600.0 18.55
2020-03-11 23.83 21.75 23.69 22.46 9036400.0 22.33
2020-03-10 24.99 22.86 24.79 24.43 5058500.0 24.29
2020-03-09 24.91 23.57 24.91 23.95 7142500.0 23.81
2020-03-06 26.88 25.83 26.43 26.6 6246100.0 26.44
2020-03-05 27.46 26.44 27.12 26.96 5387700.0 26.8
2020-03-04 28.36 27.02 27.19 28.35 5083800.0 27.85
2020-03-03 27.92 26.51 27.43 26.73 5143800.0 26.25
2020-03-02 27.44 25.65 26.14 27.44 6513400.0 26.95
2020-02-28 26.05 24.88 25.8 25.98 9547600.0 25.52
2020-02-27 27.48 26.31 26.87 26.37 6430700.0 25.9
2020-02-26 28.61 27.38 28.23 27.4 4551700.0 26.91
2020-02-25 29.84 28.07 29.82 28.07 4617900.0 27.57
2020-02-24 30.25 29.62 30.09 29.76 3755600.0 29.23
2020-02-21 30.82 30.29 30.74 30.73 3151100.0 30.18
2020-02-20 30.94 30.15 30.28 30.87 3331700.0 30.32
2020-02-19 30.62 30.18 30.18 30.37 3349500.0 29.83
2020-02-18 30.66 29.77 30.66 30.12 3064900.0 29.58