Premium
Weyerhaeuser Company (WY)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 1.72353148083 | 28.43 | 29.45 | 27.06 | 3184660 | 27.82302722 | CS |
| 4 | -1 | -3.3422459893 | 29.92 | 30.12 | 27.06 | 3546624 | 28.02108602 | CS |
| 12 | -4.14 | -12.5226860254 | 33.06 | 33.11 | 27.06 | 3378372 | 30.3253298 | CS |
| 26 | -0.41 | -1.39788612342 | 29.33 | 34.025 | 27.06 | 3608754 | 31.10200373 | CS |
| 52 | -4.58 | -13.671641791 | 33.5 | 36.27 | 26.73 | 3587894 | 31.47516334 | CS |
| 156 | -12.34 | -29.9079011149 | 41.26 | 43.04 | 26.73 | 3874518 | 32.9037331 | CS |
| 260 | -0.68 | -2.2972972973 | 29.6 | 43.04 | 13.1 | 4218135 | 31.67293812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 28.66 | 1.37 | 5.02 | 27.4 | 28.66 | 27.35 | 4297425 |
| 1736552400 | 27.29 | -0.39 | -1.41 | 27.4 | 27.58 | 27.06 | 3529256 |
| 1736379600 | 27.68 | -0.33 | -1.18 | 27.86 | 27.905 | 27.335 | 3939074 |
| 1736293200 | 28.01 | -0.49 | -1.72 | 28.51 | 28.74 | 27.86 | 2588212 |
| 1736206800 | 28.5 | 0.14 | 0.49 | 28.34 | 28.95 | 28.28 | 2884153 |
| 1735947600 | 28.36 | 0.37 | 1.32 | 28.04 | 28.515 | 27.96 | 3331416 |
| 1735861200 | 27.99 | -0.16 | -0.57 | 28.2 | 28.45 | 27.95 | 3432392 |
| 1735688400 | 28.15 | 0.26 | 0.93 | 28.16 | 28.31 | 27.81 | 3125268 |
| 1735602000 | 27.89 | -0.1 | -0.36 | 27.97 | 28.04 | 27.51 | 2914499 |
| 1735342800 | 27.99 | -0.18 | -0.64 | 27.93 | 28.28 | 27.89 | 2320497 |
| 1735256400 | 28.17 | -0.09 | -0.32 | 28.05 | 28.245 | 27.92 | 1736456 |
| 1735077840 | 28.26 | 0.18 | 0.64 | 27.8 | 28.26 | 27.75 | 1780139 |
| 1734997200 | 28.08 | 0.58 | 2.11 | 27.6 | 28.12 | 27.43 | 3545047 |
| 1734738000 | 27.5 | 0.29 | 1.07 | 27.27 | 27.88 | 27.21 | 11430016 |
| 1734651600 | 27.21 | -0.75 | -2.68 | 27.75 | 28.02 | 27.18 | 4919153 |
| 1734565200 | 27.96 | -1.42 | -4.83 | 29.32 | 29.46 | 27.95 | 3941905 |
| 1734478800 | 29.38 | -0.27 | -0.91 | 29.26 | 29.57 | 29 | 3846827 |
| 1734392400 | 29.65 | -0.41 | -1.36 | 30.11 | 30.12 | 29.615 | 3076725 |
| 1734133200 | 30.06 | -0.34 | -1.12 | 30.31 | 30.39 | 29.79 | 3174353 |
| 1734046800 | 30.4 | -0.49 | -1.59 | 30.78 | 31.125 | 30.38 | 2848463 |
| 1733960400 | 30.89 | -0.03 | -0.10 | 31.09 | 31.16 | 30.74 | 5665204 |
| 1733874000 | 30.92 | -0.82 | -2.58 | 31.68 | 31.93 | 30.73 | 3349390 |
| 1733787600 | 31.74 | 0.45 | 1.44 | 31.41 | 31.9 | 31.39 | 3266525 |
| 1733528400 | 31.29 | 0.33 | 1.07 | 32.03 | 32.7 | 31.13 | 3395078 |
| 1733442000 | 30.96 | -0.28 | -0.90 | 31.12 | 31.24 | 30.72 | 2066943 |
| 1733355600 | 31.24 | -0.48 | -1.51 | 31.54 | 31.74 | 30.9101 | 3298108 |
| 1733269200 | 31.72 | -0.25 | -0.78 | 32.02 | 32.1 | 31.6 | 2492487 |
| 1733182800 | 31.97 | -0.29 | -0.90 | 32.06 | 32.14 | 31.79 | 3189483 |
| 1732917840 | 32.259999 | -0.09 | -0.28 | 32.35 | 32.549999 | 32.2 | 2107948 |
| 1732750800 | 32.35 | 0.44 | 1.38 | 32.17 | 32.49 | 32.1 | 2785233 |
| 1732664400 | 31.91 | -0.32 | -0.99 | 32.09 | 32.174999 | 31.66 | 2365148 |
| 1732578000 | 32.229999 | 0.99 | 3.17 | 31.5 | 32.575 | 31.5 | 7696042 |
| 1732318800 | 31.24 | 0.64 | 2.09 | 30.8 | 31.28 | 30.65 | 2514105 |
| 1732232400 | 30.6 | -0.07 | -0.23 | 30.72 | 30.77 | 30.42 | 2763631 |
| 1732146000 | 30.67 | -0.01 | -0.03 | 30.63 | 30.83 | 30.35 | 3592797 |
| 1732059600 | 30.68 | -0.34 | -1.10 | 30.81 | 30.965 | 30.51 | 1639018 |
| 1731973200 | 31.02 | 0.09 | 0.29 | 30.82 | 31.18 | 30.78 | 1918696 |
| 1731714000 | 30.93 | 0.07 | 0.23 | 30.87 | 31.08 | 30.725 | 2916638 |
| 1731627600 | 30.86 | -0.03 | -0.10 | 30.66 | 31.03 | 30.66 | 2963490 |
| 1731541200 | 30.89 | 0.21 | 0.68 | 30.98 | 31.16 | 30.8 | 2429081 |
| 1731454800 | 30.68 | -0.67 | -2.14 | 31.11 | 31.44 | 30.66 | 2898707 |
| 1731368400 | 31.35 | -0.54 | -1.69 | 31.78 | 32.049999 | 31.3 | 2581538 |
| 1731109200 | 31.89 | 0.15 | 0.47 | 31.7 | 32.159999 | 31.61 | 2669591 |
| 1731022800 | 31.74 | 0.32 | 1.02 | 31.52 | 32.049999 | 31.36 | 3638878 |
| 1730936400 | 31.42 | -0.45 | -1.41 | 31.95 | 31.95 | 31.01 | 5282606 |
| 1730850000 | 31.87 | 0.16 | 0.50 | 31.54 | 31.88 | 31.38 | 2458995 |
| 1730763600 | 31.71 | 0.53 | 1.70 | 31.28 | 31.93 | 31.16 | 2489618 |
| 1730500800 | 31.18 | 0.02 | 0.06 | 31.43 | 31.67 | 31.145 | 3006825 |
| 1730414400 | 31.16 | -0.56 | -1.77 | 31.62 | 31.82 | 31.12 | 3985997 |
| 1730328000 | 31.72 | 0.84 | 2.72 | 31.01 | 31.78 | 30.89 | 4218076 |
| 1730241600 | 30.88 | -1.07 | -3.35 | 31.56 | 31.71 | 30.505 | 7199300 |
| 1730155200 | 31.95 | 0.15 | 0.47 | 32.049999 | 32.479999 | 31.93 | 2884082 |
| 1729896000 | 31.8 | -0.33 | -1.03 | 32.1 | 32.238 | 31.25 | 4276946 |
| 1729809600 | 32.13 | 0.28 | 0.88 | 32 | 32.14 | 31.85 | 3803725 |
| 1729723200 | 31.85 | 0.2 | 0.63 | 31.64 | 31.96 | 31.52 | 3412278 |
| 1729636800 | 31.65 | -0.64 | -1.98 | 32.11 | 32.159999 | 31.615 | 4820595 |
| 1729550400 | 32.29 | -0.77 | -2.33 | 33.06 | 33.11 | 32.25 | 2221781 |
| 1729291200 | 33.06 | 0.26 | 0.79 | 32.85 | 33.07 | 32.689999 | 2538622 |
| 1729204800 | 32.799999 | -0.65 | -1.94 | 33.15 | 33.24 | 32.65 | 2378047 |
| 1729118400 | 33.45 | 0.4 | 1.21 | 33.229999 | 33.565 | 33.21 | 2330977 |
| 1729032000 | 33.049999 | 0.46 | 1.41 | 32.85 | 33.46 | 32.759999 | 4209971 |
| 1728945600 | 32.59 | -0.44 | -1.33 | 32.869999 | 33.049999 | 32.525 | 4758099 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
