Stockscreener 앱 받기
23.00
2.17%
-0.51
시간 외 거래:
22.80
-0.20
-0.87%
Weyerhaeuser Co 주식 (WY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $23.39 | $22.57 | $0.815 | 13,165,362.0 | -2.17% |
| 2025-10-30 | $23.71 | $22.97 | $0.745 | 9,470,425.0 | +1.34% |
| 2025-10-29 | $23.71 | $23.12 | $0.5899 | 10,315,158.0 | -2.27% |
| 2025-10-28 | $23.93 | $23.64 | $0.29 | 3,807,477.0 | -1.17% |
| 2025-10-27 | $24.05 | $23.76 | $0.285 | 3,250,942.0 | +0.54% |
| 2025-10-24 | $24.11 | $23.70 | $0.405 | 3,460,665.0 | +0.17% |
| 2025-10-23 | $23.88 | $23.29 | $0.5858 | 4,530,291.0 | +1.02% |
| 2025-10-22 | $23.92 | $23.52 | $0.3969 | 3,155,730.0 | -0.42% |
| 2025-10-21 | $23.92 | $23.27 | $0.655 | 4,502,650.0 | +1.76% |
| 2025-10-20 | $23.80 | $23.23 | $0.575 | 3,854,896.0 | -1.23% |
| 2025-10-17 | $23.99 | $23.43 | $0.555 | 3,827,304.0 | -0.25% |
| 2025-10-16 | $24.04 | $23.49 | $0.55 | 5,939,053.0 | -0.34% |
| 2025-10-15 | $24.50 | $23.73 | $0.77 | 5,912,028.0 | -0.71% |
| 2025-10-14 | $24.14 | $23.54 | $0.60 | 6,393,513.0 | -0.13% |
| 2025-10-13 | $24.13 | $23.71 | $0.4199 | 4,196,336.0 | +0.00% |
| 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% |
Weyerhaeuser Co 주식 (WY) 연도별 가격 이력
이 심층 분석에서는 Weyerhaeuser Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Weyerhaeuser Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Weyerhaeuser Co 주식 (WY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $25.30 | $22.57 | $2.73 | 126,576,252.0 | -7.22% |
| 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% |
Weyerhaeuser Co 주식 (WY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Weyerhaeuser Co 주식 (WY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.31%
4.49%
자본화:
|
볼륨(24시간):