Weyerhaeuser Company (FRA:WHC)
Germany
· Delayed Price · Currency is EUR 18.40
-0.34 (-1.79%)
At close: Dec 4, 2025
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.74 | 18.74 | 18.40 | 18.40 | 18.40 | -1.79% | 470 |
| Dec 3, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.65% | - |
| Dec 2, 2025 | 18.98 | 19.19 | 18.98 | 19.05 | 19.05 | -0.16% | 250 |
| Dec 1, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.93% | - |
| Nov 28, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.79% | - |
| Nov 27, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.87 | -0.73% | 300 |
| Nov 26, 2025 | 18.98 | 19.20 | 18.98 | 19.20 | 19.01 | 2.26% | 20 |
| Nov 25, 2025 | 18.55 | 18.77 | 18.55 | 18.77 | 18.59 | 0.89% | 166 |
| Nov 24, 2025 | 18.79 | 19.01 | 18.61 | 18.61 | 18.43 | 1.17% | 745 |
| Nov 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.22 | -1.61% | - |
| Nov 20, 2025 | 18.44 | 18.69 | 18.44 | 18.69 | 18.51 | -0.19% | 60 |
| Nov 19, 2025 | 18.50 | 18.73 | 18.50 | 18.73 | 18.55 | 1.77% | 100 |
| Nov 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | -2.13% | 200 |
| Nov 17, 2025 | 19.02 | 19.02 | 18.80 | 18.80 | 18.62 | -2.51% | 345 |
| Nov 14, 2025 | 19.15 | 19.29 | 19.14 | 19.29 | 19.10 | -0.28% | 1,550 |
| Nov 13, 2025 | 19.29 | 19.34 | 19.29 | 19.34 | 19.16 | -0.92% | 150 |
| Nov 12, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.33 | -0.86% | - |
| Nov 11, 2025 | 19.49 | 19.69 | 19.49 | 19.69 | 19.50 | 0.97% | 1,172 |
| Nov 10, 2025 | 19.91 | 19.91 | 19.50 | 19.50 | 19.31 | -2.50% | 200 |
| Nov 7, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 19.81 | 3.09% | 30 |
| Nov 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | -1.52% | - |
| Nov 5, 2025 | 19.52 | 19.70 | 19.52 | 19.70 | 19.51 | 1.73% | 200 |
| Nov 4, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.18 | -2.30% | - |
| Nov 3, 2025 | 19.84 | 19.84 | 19.82 | 19.82 | 19.63 | 0.10% | 140 |
| Oct 31, 2025 | 19.98 | 19.98 | 19.80 | 19.80 | 19.61 | -1.20% | 50 |
| Oct 30, 2025 | 19.90 | 20.11 | 19.90 | 20.04 | 19.85 | -0.79% | 475 |
| Oct 29, 2025 | 20.34 | 20.34 | 20.20 | 20.20 | 20.01 | -1.46% | 100 |
| Oct 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.31 | - | - |
| Oct 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.31 | 0.24% | - |
| Oct 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.26 | 1.14% | - |
| Oct 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.03 | -0.44% | - |
| Oct 22, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.12 | 1.35% | 100 |
| Oct 21, 2025 | 19.94 | 20.04 | 19.94 | 20.04 | 19.85 | -0.40% | 1,800 |
| Oct 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.93 | -0.30% | - |
| Oct 17, 2025 | 20.21 | 20.21 | 20.18 | 20.18 | 19.99 | -1.75% | 100 |
| Oct 16, 2025 | 20.27 | 20.54 | 20.27 | 20.54 | 20.34 | -0.34% | 50 |
| Oct 15, 2025 | 20.46 | 20.61 | 20.46 | 20.61 | 20.41 | 0.68% | 100 |
| Oct 14, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.28 | -2.71% | - |
| Oct 13, 2025 | 20.69 | 21.04 | 20.69 | 21.04 | 20.84 | 0.24% | 300 |
| Oct 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.79 | -0.47% | - |
| Oct 9, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.89 | -0.14% | - |
| Oct 8, 2025 | 20.88 | 21.12 | 20.88 | 21.12 | 20.92 | -0.28% | 30 |
| Oct 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.98 | -0.75% | - |
| Oct 6, 2025 | 21.62 | 21.62 | 21.34 | 21.34 | 21.14 | 0.66% | 225 |
| Oct 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | 0.09% | - |
| Oct 2, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.98 | 1.10% | - |
| Oct 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.75 | -2.19% | - |
| Sep 30, 2025 | 21.16 | 21.42 | 21.16 | 21.42 | 21.22 | 1.09% | 100 |
| Sep 29, 2025 | 20.82 | 21.19 | 20.82 | 21.19 | 20.99 | 2.47% | 100 |
| Sep 26, 2025 | 20.62 | 20.68 | 20.62 | 20.68 | 20.48 | -1.38% | 200 |
| Sep 25, 2025 | 20.85 | 21.05 | 20.85 | 20.97 | 20.77 | 1.21% | 485 |
| Sep 24, 2025 | 20.60 | 20.72 | 20.60 | 20.72 | 20.52 | 1.42% | 90 |
| Sep 23, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.24 | -0.73% | - |
| Sep 22, 2025 | 20.38 | 20.58 | 20.38 | 20.58 | 20.38 | -0.58% | 2 |
| Sep 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | -0.91% | - |
| Sep 18, 2025 | 20.69 | 20.89 | 20.69 | 20.89 | 20.69 | -0.05% | 710 |
| Sep 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.70 | -1.55% | - |
| Sep 16, 2025 | 20.96 | 21.23 | 20.96 | 21.23 | 21.03 | 0.57% | 150 |
| Sep 15, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.91 | -3.48% | - |
| Sep 12, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.66 | 1.16% | - |
| Sep 11, 2025 | 21.21 | 21.62 | 21.21 | 21.62 | 21.41 | -0.60% | 400 |
| Sep 10, 2025 | 21.51 | 21.75 | 21.51 | 21.75 | 21.54 | -0.68% | 1,000 |
| Sep 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.69 | 0.50% | - |
| Sep 8, 2025 | 22.20 | 22.20 | 21.79 | 21.79 | 21.58 | -2.72% | 280 |
| Sep 5, 2025 | 21.71 | 22.40 | 21.71 | 22.40 | 22.19 | 6.36% | 260 |
| Sep 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.86 | -0.71% | - |
| Sep 3, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.01 | -3.15% | 33 |
| Sep 2, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.69 | 0.09% | - |
| Sep 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.67 | -0.55% | - |
| Aug 29, 2025 | 21.78 | 22.00 | 21.78 | 22.00 | 21.79 | -0.36% | 60 |
| Aug 28, 2025 | 22.25 | 22.47 | 22.08 | 22.08 | 21.69 | -0.54% | 325 |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.81 | -1.38% | - |
| Aug 26, 2025 | 22.54 | 22.54 | 22.51 | 22.51 | 22.11 | -0.40% | 686 |
| Aug 25, 2025 | 22.58 | 22.60 | 22.58 | 22.60 | 22.20 | 2.49% | 200 |
| Aug 22, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.66 | -0.05% | - |
| Aug 21, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.67 | -2.86% | - |
| Aug 20, 2025 | 22.35 | 22.71 | 22.35 | 22.71 | 22.31 | 1.34% | 570 |
| Aug 19, 2025 | 21.81 | 22.41 | 21.81 | 22.41 | 22.02 | 0.81% | 1,000 |
| Aug 18, 2025 | 21.89 | 22.23 | 21.89 | 22.23 | 21.84 | -0.09% | 350 |
| Aug 15, 2025 | 22.38 | 22.38 | 22.25 | 22.25 | 21.86 | -1.42% | 500 |
| Aug 14, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.17 | 2.59% | - |
| Aug 13, 2025 | 21.70 | 22.00 | 21.70 | 22.00 | 21.61 | 0.14% | 100 |
| Aug 12, 2025 | 21.58 | 21.97 | 21.58 | 21.97 | 21.58 | 1.29% | 74 |
| Aug 11, 2025 | 21.66 | 21.69 | 21.66 | 21.69 | 21.31 | -2.47% | - |
| Aug 8, 2025 | 21.93 | 22.24 | 21.93 | 22.24 | 21.85 | 2.68% | 500 |
| Aug 7, 2025 | 21.55 | 21.66 | 21.55 | 21.66 | 21.28 | -1.72% | - |
| Aug 6, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.65 | 2.37% | - |
| Aug 5, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.15 | 0.51% | - |
| Aug 4, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.04 | -0.14% | - |
| Aug 1, 2025 | 21.67 | 21.67 | 21.45 | 21.45 | 21.07 | -2.50% | 1,045 |
| Jul 31, 2025 | 22.07 | 22.07 | 22.00 | 22.00 | 21.61 | -1.26% | 100 |
| Jul 30, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 21.89 | -0.13% | - |
| Jul 29, 2025 | 22.20 | 22.31 | 22.20 | 22.31 | 21.92 | -0.53% | 25 |
| Jul 28, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.04 | -0.58% | - |
| Jul 25, 2025 | 21.70 | 22.56 | 21.70 | 22.56 | 22.16 | 4.20% | 40 |
| Jul 24, 2025 | 21.85 | 22.40 | 21.65 | 21.65 | 21.27 | -1.99% | 1,341 |
| Jul 23, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.70 | 3.95% | - |
| Jul 22, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.88 | -1.16% | - |
| Jul 21, 2025 | 21.59 | 21.89 | 21.50 | 21.50 | 21.12 | -1.96% | 240 |
| Jul 18, 2025 | 21.85 | 21.93 | 21.85 | 21.93 | 21.54 | -2.36% | 210 |