Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WY.US
29.73+0.69(+2.38%)(czas lokalny: 16.07.2024 16:00)Weyerhaeuser Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 29.18 | 29.80 | 29.04 | 29.73 | 2 883 242 | 0 |
15.07.2024 | 29.33 | 29.36 | 28.94 | 29.04 | 3 685 456 | 0 |
12.07.2024 | 29.21 | 29.42 | 28.77 | 29.28 | 5 226 307 | 0 |
11.07.2024 | 28.04 | 29.12 | 27.92 | 28.96 | 6 854 384 | 0 |
10.07.2024 | 27.48 | 27.67 | 27.10 | 27.58 | 3 759 225 | 0 |
09.07.2024 | 27.52 | 27.66 | 27.39 | 27.57 | 3 731 375 | 0 |
08.07.2024 | 27.46 | 27.59 | 27.27 | 27.59 | 4 055 166 | 0 |
05.07.2024 | 27.07 | 27.45 | 26.73 | 27.45 | 4 739 418 | 0 |
03.07.2024 | 27.47 | 27.60 | 26.98 | 27.05 | 2 549 918 | 0 |
02.07.2024 | 27.60 | 27.62 | 27.31 | 27.48 | 2 654 213 | 0 |
01.07.2024 | 28.28 | 28.36 | 27.48 | 27.56 | 2 634 677 | 0 |
28.06.2024 | 28.36 | 28.58 | 28.16 | 28.39 | 5 442 496 | 0 |
27.06.2024 | 27.96 | 28.23 | 27.88 | 28.22 | 3 771 945 | 0 |
26.06.2024 | 27.97 | 28.16 | 27.86 | 27.96 | 3 007 182 | 0 |
25.06.2024 | 28.94 | 28.94 | 28.11 | 28.28 | 3 017 800 | 0 |
24.06.2024 | 29.03 | 29.42 | 28.94 | 29.04 | 2 852 898 | 0 |
21.06.2024 | 28.80 | 29.10 | 28.56 | 29.02 | 7 157 643 | 0 |
20.06.2024 | 28.76 | 28.84 | 28.57 | 28.64 | 4 282 704 | 0 |
18.06.2024 | 29.13 | 28.87 | 28.87 | 28.87 | 3 076 626 | 0 |
17.06.2024 | 28.73 | 29.19 | 28.64 | 29.15 | 3 320 511 | 0 |
14.06.2024 | 28.81 | 29.02 | 28.55 | 29.00 | 2 467 371 | 0 |
13.06.2024 | 29.33 | 29.35 | 28.88 | 29.02 | 3 010 553 | 0 |
12.06.2024 | 29.81 | 29.89 | 29.07 | 29.21 | 3 494 864 | 0 |
11.06.2024 | 29.21 | 29.23 | 28.86 | 29.14 | 3 096 748 | 0 |
10.06.2024 | 29.12 | 29.37 | 28.64 | 29.37 | 4 388 849 | 0 |
07.06.2024 | 29.32 | 29.55 | 29.15 | 29.36 | 3 397 886 | 0 |
06.06.2024 | 29.33 | 29.86 | 29.18 | 29.76 | 4 283 530 | 0 |
05.06.2024 | 29.49 | 29.57 | 29.21 | 29.45 | 2 471 300 | 0 |
04.06.2024 | 29.60 | 29.91 | 29.45 | 29.47 | 2 479 871 | 0 |
03.06.2024 | 30.00 | 30.07 | 29.62 | 29.71 | 2 824 161 | 0 |
31.05.2024 | 29.65 | 30.05 | 29.50 | 30.03 | 6 133 597 | 0 |
30.05.2024 | 29.53 | 29.85 | 29.53 | 29.72 | 2 125 512 | 0 |
29.05.2024 | 29.58 | 29.68 | 29.31 | 29.36 | 2 945 472 | 0 |
28.05.2024 | 30.23 | 30.30 | 29.65 | 29.76 | 2 714 638 | 0 |
24.05.2024 | 30.28 | 30.20 | 30.20 | 30.20 | 1 497 824 | 0 |
23.05.2024 | 30.58 | 30.62 | 30.05 | 30.11 | 2 474 457 | 0 |
22.05.2024 | 30.98 | 31.13 | 30.54 | 30.70 | 2 133 206 | 0 |
21.05.2024 | 30.85 | 31.16 | 30.51 | 31.11 | 4 380 265 | 0 |
20.05.2024 | 31.10 | 31.11 | 30.68 | 30.91 | 4 510 628 | 0 |
17.05.2024 | 31.17 | 31.22 | 30.79 | 31.17 | 4 469 414 | 0 |
16.05.2024 | 31.38 | 31.43 | 31.09 | 31.11 | 4 130 283 | 0 |
15.05.2024 | 31.70 | 31.72 | 31.25 | 31.36 | 4 725 772 | 0 |
14.05.2024 | 31.47 | 31.56 | 30.99 | 31.19 | 3 007 154 | 0 |
13.05.2024 | 31.18 | 31.47 | 30.96 | 31.21 | 2 865 846 | 0 |
10.05.2024 | 31.12 | 31.27 | 30.89 | 30.97 | 3 388 665 | 0 |
09.05.2024 | 30.79 | 31.20 | 30.75 | 31.13 | 2 603 585 | 0 |
08.05.2024 | 30.74 | 31.08 | 30.65 | 30.73 | 3 091 160 | 0 |
07.05.2024 | 31.28 | 31.43 | 30.83 | 30.85 | 2 935 082 | 0 |
06.05.2024 | 31.31 | 31.51 | 30.94 | 31.08 | 1 961 641 | 0 |
03.05.2024 | 31.57 | 31.83 | 30.96 | 31.09 | 4 582 700 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus