Stockscreener 앱 받기
21.78
1.92%
0.41
시간 외 거래:
22.00
0.22
+1.01%
Weyerhaeuser Co 주식 (WY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $22.14 | $21.41 | $0.725 | 6,879,126.0 | +1.92% |
| 2025-11-20 | $21.67 | $21.35 | $0.32 | 5,619,590.0 | +0.09% |
| 2025-11-19 | $21.63 | $21.16 | $0.475 | 5,845,256.0 | -1.02% |
| 2025-11-18 | $21.64 | $21.24 | $0.40 | 6,510,099.0 | +0.28% |
| 2025-11-17 | $22.10 | $21.49 | $0.61 | 5,790,758.0 | -2.80% |
| 2025-11-14 | $22.45 | $22.11 | $0.345 | 6,332,414.0 | -1.38% |
| 2025-11-13 | $22.70 | $22.28 | $0.425 | 6,496,867.0 | -0.04% |
| 2025-11-12 | $22.82 | $22.43 | $0.385 | 6,963,793.0 | -1.28% |
| 2025-11-11 | $23.00 | $22.68 | $0.315 | 3,796,890.0 | +0.26% |
| 2025-11-10 | $22.98 | $22.41 | $0.5663 | 7,552,236.0 | -1.73% |
| 2025-11-07 | $23.24 | $22.77 | $0.47 | 6,520,942.0 | +1.10% |
| 2025-11-06 | $22.95 | $22.42 | $0.525 | 6,732,698.0 | +1.56% |
| 2025-11-05 | $22.65 | $22.33 | $0.32 | 7,413,351.0 | -0.49% |
| 2025-11-04 | $22.65 | $22.29 | $0.365 | 5,671,740.0 | +0.36% |
| 2025-11-03 | $22.90 | $22.43 | $0.465 | 8,748,667.0 | -2.13% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $23.24 | $21.16 | $2.08 | 103,753,553.0 | -5.30% |
| 2025-10 | $25.30 | $22.57 | $2.73 | 113,410,890.0 | -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% |
0.54%
0.12%
자본화:
|
볼륨(24시간):