Stockscreener 앱 받기
24.56
1.05%
-0.26
시간 외 거래:
24.59
0.03
+0.12%
Weyerhaeuser Co 주식 (WY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $24.97 | $24.51 | $0.46 | 3,573,162.0 | -1.05% |
| 2026-08-13 | $25.00 | $24.75 | $0.25 | 3,734,538.0 | +0.24% |
| 2026-08-12 | $25.00 | $24.45 | $0.555 | 4,171,855.0 | -1.04% |
| 2026-08-11 | $25.49 | $24.95 | $0.54 | 4,745,205.0 | -1.07% |
| 2026-08-10 | $25.54 | $24.89 | $0.645 | 6,268,665.0 | -1.13% |
| 2026-08-07 | $25.86 | $25.49 | $0.375 | 7,029,397.0 | +0.51% |
| 2026-08-06 | $26.00 | $25.29 | $0.715 | 7,383,114.0 | -1.51% |
| 2026-08-05 | $25.92 | $25.41 | $0.505 | 5,568,593.0 | +0.04% |
| 2026-08-04 | $25.84 | $24.80 | $1.04 | 5,447,403.0 | +2.38% |
| 2026-08-03 | $25.68 | $24.92 | $0.76 | 5,852,109.0 | +0.80% |
| 2026-07-31 | $25.10 | $23.82 | $1.29 | 9,258,584.0 | +6.51% |
| 2026-07-30 | $24.43 | $23.16 | $1.27 | 6,635,127.0 | -3.89% |
| 2026-07-29 | $24.63 | $24.20 | $0.43 | 4,185,686.0 | -0.65% |
| 2026-07-28 | $24.80 | $24.18 | $0.62 | 5,057,305.0 | +2.93% |
| 2026-07-27 | $24.33 | $23.88 | $0.45 | 3,784,135.0 | -0.13% |
| 2026-07-24 | $24.09 | $23.52 | $0.565 | 5,191,924.0 | +1.27% |
| 2026-07-23 | $23.75 | $23.46 | $0.28 | 3,273,224.0 | -0.76% |
| 2026-07-22 | $23.93 | $23.57 | $0.35 | 4,159,433.0 | +0.89% |
| 2026-07-21 | $23.96 | $23.53 | $0.43 | 3,284,379.0 | -1.46% |
| 2026-07-20 | $24.55 | $23.78 | $0.77 | 5,048,904.0 | -2.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $26.00 | $24.45 | $1.55 | 57,347,203.0 | -1.88% |
| 2026-07 | $25.14 | $22.43 | $2.71 | 108,698,041.0 | +4.55% |
| 2026-06 | $25.86 | $23.60 | $2.26 | 121,588,355.0 | -2.33% |
| 2026-05 | $25.05 | $22.45 | $2.60 | 110,186,062.0 | -0.04% |
| 2026-04 | $25.80 | $23.82 | $1.98 | 91,159,380.0 | +0.37% |
| 2026-03 | $24.97 | $22.41 | $2.57 | 133,914,259.0 | -0.41% |
| 2026-02 | $27.75 | $24.03 | $3.72 | 122,119,343.0 | -4.85% |
| 2026-01 | $27.60 | $22.89 | $4.71 | 163,248,460.0 | +8.82% |
Weyerhaeuser Co 주식 (WY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.06 | $21.22 | $2.84 | 149,755,567.0 | +8.01% |
| 2025-11 | $23.24 | $21.16 | $2.08 | 118,297,019.0 | -3.43% |
| 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% |
0.21%
0.53%
자본화:
|
볼륨(24시간):