ストックスクリーナーアプリを入手
23.93
2.09%
-0.51
アフターアワーズ：
23.95
0.02
+0.08%
Weyerhaeuser Co (WY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-10 | $24.61 | $23.91 | $0.69 | 3,234,734.0 | -2.09% |
| 2025-10-09 | $24.73 | $24.25 | $0.4745 | 2,636,393.0 | -1.05% |
| 2025-10-08 | $24.74 | $24.07 | $0.675 | 3,433,299.0 | +1.15% |
| 2025-10-07 | $25.18 | $24.37 | $0.81 | 4,592,457.0 | -2.16% |
| 2025-10-06 | $25.10 | $24.76 | $0.34 | 3,546,224.0 | -0.64% |
| 2025-10-03 | $25.30 | $24.98 | $0.32 | 2,943,340.0 | +0.76% |
| 2025-10-02 | $25.01 | $24.52 | $0.495 | 3,592,330.0 | -0.08% |
| 2025-10-01 | $25.04 | $24.73 | $0.31 | 3,650,283.0 | +0.65% |
| 2025-09-30 | $25.35 | $24.59 | $0.76 | 5,430,323.0 | -0.28% |
| 2025-09-29 | $24.87 | $24.34 | $0.53 | 5,059,767.0 | +1.30% |
| 2025-09-26 | $24.61 | $24.09 | $0.52 | 3,944,298.0 | +1.53% |
| 2025-09-25 | $24.84 | $24.07 | $0.77 | 4,206,258.0 | -1.79% |
| 2025-09-24 | $25.02 | $24.48 | $0.55 | 4,415,317.0 | +0.94% |
| 2025-09-23 | $24.45 | $24.22 | $0.235 | 4,355,596.0 | +0.49% |
| 2025-09-22 | $24.41 | $24.14 | $0.265 | 4,265,817.0 | +0.66% |
| 2025-09-19 | $24.55 | $23.98 | $0.575 | 11,568,516.0 | -1.79% |
| 2025-09-18 | $24.83 | $24.48 | $0.355 | 3,295,698.0 | +0.20% |
| 2025-09-17 | $25.62 | $24.47 | $1.15 | 4,853,507.0 | -1.80% |
| 2025-09-16 | $25.16 | $24.79 | $0.365 | 4,704,276.0 | +0.48% |
| 2025-09-15 | $25.13 | $24.75 | $0.3789 | 3,768,918.0 | -0.32% |
| 2025-09-12 | $25.80 | $24.90 | $0.8999 | 3,706,501.0 | -3.60% |
| 2025-09-11 | $26.10 | $25.14 | $0.96 | 4,472,332.0 | +2.91% |
Weyerhaeuser Co (WY) 株の年ごとの株価履歴
この詳細な分析では、Weyerhaeuser Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はWY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Weyerhaeuser Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のWeyerhaeuser Co (WY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $25.30 | $23.91 | $1.39 | 30,863,794.0 | -3.47% |
| 2025-09 | $26.35 | $23.98 | $2.38 | 96,014,511.0 | -4.17% |
| 2025-08 | $26.89 | $24.72 | $2.18 | 79,521,459.0 | +3.27% |
| 2025-07 | $26.85 | $25.02 | $1.83 | 108,677,333.0 | -2.49% |
| 2025-06 | $27.86 | $25.32 | $2.54 | 82,160,378.0 | -0.85% |
| 2025-05 | $27.27 | $24.92 | $2.35 | 82,986,458.0 | +0.00% |
| 2025-04 | $29.59 | $24.10 | $5.48 | 91,631,678.0 | -11.51% |
| 2025-03 | $31.64 | $28.86 | $2.78 | 68,206,452.0 | -2.72% |
| 2025-02 | $31.48 | $29.02 | $2.46 | 56,259,019.0 | -1.70% |
| 2025-01 | $31.15 | $27.06 | $4.09 | 68,249,279.0 | +8.77% |
2024年のWeyerhaeuser Co (WY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.70 | $27.18 | $5.52 | 65,028,408.0 | -13.55% |
| 2024-11 | $32.58 | $30.35 | $2.23 | 53,982,708.0 | +3.53% |
| 2024-10 | $33.96 | $30.50 | $3.46 | 78,704,153.0 | -7.97% |
| 2024-09 | $34.02 | $30.02 | $4.00 | 82,902,666.0 | +11.05% |
| 2024-08 | $32.15 | $29.69 | $2.46 | 79,804,881.0 | -4.00% |
| 2024-07 | $32.18 | $26.73 | $5.45 | 78,103,874.0 | +11.87% |
| 2024-06 | $30.07 | $27.86 | $2.21 | 64,369,370.0 | -5.46% |
| 2024-05 | $31.83 | $29.31 | $2.52 | 72,467,604.0 | -0.46% |
| 2024-04 | $36.10 | $30.15 | $5.95 | 65,005,752.0 | -15.98% |
| 2024-03 | $36.27 | $33.86 | $2.41 | 70,322,356.0 | +4.45% |
| 2024-02 | $34.74 | $31.96 | $2.78 | 72,622,624.0 | +4.91% |
| 2024-01 | $35.01 | $31.90 | $3.11 | 74,353,376.0 | -5.75% |
2023年のWeyerhaeuser Co (WY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $35.14 | $30.54 | $4.60 | 78,547,825.0 | +10.91% |
| 2023-11 | $32.38 | $28.26 | $4.12 | 79,161,811.0 | +9.27% |
| 2023-10 | $30.68 | $28.30 | $2.38 | 81,344,647.0 | -6.43% |
| 2023-09 | $33.10 | $29.98 | $3.12 | 70,406,301.0 | -6.38% |
| 2023-08 | $34.10 | $31.79 | $2.31 | 65,866,475.0 | -3.85% |
| 2023-07 | $35.08 | $32.59 | $2.49 | 67,267,115.0 | +1.64% |
| 2023-06 | $33.77 | $28.19 | $5.58 | 98,381,948.0 | +16.92% |
| 2023-05 | $30.54 | $28.12 | $2.42 | 91,008,471.0 | -4.18% |
| 2023-04 | $31.75 | $29.03 | $2.72 | 67,456,337.0 | -0.73% |
| 2023-03 | $31.79 | $27.65 | $4.14 | 95,949,174.0 | -3.58% |
| 2023-02 | $36.00 | $30.46 | $5.54 | 78,883,332.0 | -9.24% |
| 2023-01 | $34.45 | $30.20 | $4.25 | 95,877,037.0 | +11.06% |
8.63%
0.62%
大文字化:
|
ボリューム (24 時間):