Skip to main content
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
24.45
-0.05 (-0.20%)
At close: Mar 9, 2026, 4:00 PM EDT
24.43
-0.02 (-0.08%)
After-hours: Mar 9, 2026, 7:44 PM EDT

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.2224.5823.8224.4524.24-0.20%6,452,800
Mar 6, 202624.4424.5324.0224.5024.29-0.53%6,407,472
Mar 5, 202624.6924.8424.4724.6324.42-0.77%8,710,562
Mar 4, 202624.8724.9724.5824.8224.610.20%4,711,680
Mar 3, 202624.2524.8824.0624.7724.560.61%8,479,458
Mar 2, 202624.4624.8524.2724.6224.410.37%6,654,896
Feb 27, 202624.1724.5524.0324.5324.320.04%7,837,178
Feb 26, 202624.4024.6424.1424.5224.310.66%6,175,089
Feb 25, 202624.9024.9424.0724.3624.15-2.13%5,700,188
Feb 24, 202625.0525.1524.6024.8924.68-0.96%5,142,819
Feb 23, 202625.6125.7124.9025.1324.91-0.59%4,711,195
Feb 20, 202625.5525.6625.0625.2825.06-1.06%5,084,781
Feb 19, 202626.2026.2825.4925.5525.33-2.74%4,641,482
Feb 18, 202626.7626.9826.1126.2726.04-2.27%4,743,411
Feb 17, 202626.8427.1126.5426.8826.650.49%5,061,081
Feb 13, 202627.3827.5526.6326.7526.52-1.07%6,917,595
Feb 12, 202627.5027.7526.9927.0426.81-0.22%7,104,080
Feb 11, 202627.0927.5226.7527.1026.870.59%6,912,613
Feb 10, 202626.7427.1826.5226.9426.711.05%6,147,949
Feb 9, 202626.6426.8526.3726.6626.430.08%4,863,263
Feb 6, 202626.8727.0726.4026.6426.41-0.26%6,153,472
Feb 5, 202626.7226.9626.5126.7126.480.04%5,850,228
Feb 4, 202626.6827.0426.4926.7026.470.07%9,488,142
Feb 3, 202625.7126.8425.5126.6826.453.25%9,094,568
Feb 2, 202625.9126.1025.4625.8425.620.23%10,540,037
Jan 30, 202625.8426.0824.6525.7825.56-0.58%10,094,112
Jan 29, 202626.2426.3825.7525.9325.71-0.46%7,812,403
Jan 28, 202626.1726.3425.9226.0525.83-0.69%5,893,688
Jan 27, 202626.4926.6126.1026.2326.00-1.39%8,168,198
Jan 26, 202626.9727.0226.5726.6026.37-0.26%6,527,244
Jan 23, 202626.7226.8726.4626.6726.44-0.45%7,373,163
Jan 22, 202627.1127.6026.7726.7926.56-1.03%13,419,865
Jan 21, 202627.2727.4326.9127.0726.840.41%7,825,922
Jan 20, 202626.8127.0326.6826.9626.73-0.37%6,598,461
Jan 16, 202626.6827.3426.6827.0626.830.97%10,374,334
Jan 15, 202626.6526.9126.3226.8026.570.68%9,058,583
Jan 14, 202625.5826.6325.4526.6226.394.60%9,647,088
Jan 13, 202625.6525.8325.2025.4525.23-1.17%5,306,895
Jan 12, 202625.6625.8725.3725.7525.530.08%8,160,315
Jan 9, 202624.0425.8224.0425.7325.517.25%11,410,154
Jan 8, 202623.0024.2322.8923.9923.783.49%9,045,220
Jan 7, 202624.0724.1323.1223.1822.98-3.38%6,872,523
Jan 6, 202624.1224.3523.9123.9923.78-1.11%8,103,421
Jan 5, 202623.8324.7223.8024.2624.051.93%9,207,318
Jan 2, 202623.7323.9923.5523.8023.600.46%4,817,568
Dec 31, 202523.9223.9923.6723.6923.49-1.25%4,614,389
Dec 30, 202523.7524.0623.6823.9923.780.76%3,495,881
Dec 29, 202523.7823.8823.6223.8123.610.29%3,841,975
Dec 26, 202523.8123.9223.6123.7423.54-0.08%3,510,570
Dec 24, 202523.6223.8023.6023.7623.560.89%1,935,762
Dec 23, 202523.6923.7023.4223.5523.35-0.67%5,226,790
Dec 22, 202523.4023.7723.3223.7123.510.98%8,405,464
Dec 19, 202523.7523.8623.4623.4823.28-0.51%12,427,585
Dec 18, 202523.8323.8323.4223.6023.40-0.55%8,373,995
Dec 17, 202523.5023.9623.3823.7323.531.93%10,747,551
Dec 16, 202523.4123.4322.9423.2823.08-0.30%8,033,624
Dec 15, 202523.6423.6423.0123.3523.15-0.17%7,158,498
Dec 12, 202523.3823.5523.2723.3923.190.82%11,772,754
Dec 11, 202523.3523.7623.1323.2023.000.74%8,716,776
Dec 10, 202522.2323.1122.2123.0322.834.11%9,505,119
Dec 9, 202522.2222.3721.9422.1221.93-0.72%7,622,387
Dec 8, 202522.0922.6822.0122.2822.092.72%11,331,605
Dec 5, 202521.4622.0521.4621.6921.501.36%7,305,601
Dec 4, 202521.7921.8821.2221.4021.22-2.15%4,741,837
Dec 3, 202521.9522.1821.8321.8721.68-0.09%4,806,915
Dec 2, 202522.1822.2421.7721.8921.70-1.04%5,232,955
Dec 1, 202521.9522.4721.8722.1221.93-0.41%7,107,942
Nov 28, 202522.0422.4122.0322.2122.02-0.22%3,648,855
Nov 26, 202522.0122.5222.0122.2621.860.54%5,439,737
Nov 25, 202521.7122.1821.6322.1421.742.93%4,855,307
Nov 24, 202521.8421.8421.3921.5121.12-1.24%7,799,606
Nov 21, 202521.4722.1421.4121.7821.391.92%6,885,857
Nov 20, 202521.4221.6721.3521.3720.990.09%5,646,986
Nov 19, 202521.5821.6321.1621.3520.97-1.02%5,866,127
Nov 18, 202521.4821.6421.2421.5721.180.28%6,615,828
Nov 17, 202522.0622.1021.4921.5121.12-2.80%5,797,771
Nov 14, 202522.3622.4522.1122.1321.73-1.38%6,338,469
Nov 13, 202522.3722.7122.2822.4422.04-0.04%6,504,502
Nov 12, 202522.6322.8222.4422.4522.05-1.28%6,965,826
Nov 11, 202522.8323.0022.6822.7422.330.26%3,797,537
Nov 10, 202522.9722.9822.4222.6822.27-1.73%7,552,420
Nov 7, 202522.9023.2422.7723.0822.671.10%6,547,918
Nov 6, 202522.4522.9522.4222.8322.421.56%6,740,015
Nov 5, 202522.5822.6522.3322.4822.08-0.49%7,422,586
Nov 4, 202522.4722.6522.2922.5922.180.36%5,685,334
Nov 3, 202522.7222.9022.4422.5122.11-2.13%8,750,307
Oct 31, 202523.3923.3922.5723.0022.59-2.17%13,166,422
Oct 30, 202523.0723.7222.9723.5123.091.34%9,473,208
Oct 29, 202523.6123.7123.1223.2022.78-2.27%10,319,653
Oct 28, 202523.9323.9323.6423.7423.31-1.17%3,812,025
Oct 27, 202523.9724.0523.7624.0223.590.54%3,250,980
Oct 24, 202523.9724.1123.7023.8923.460.17%3,461,829
Oct 23, 202523.5523.8823.2923.8523.421.02%4,532,654
Oct 22, 202523.5923.9223.5223.6123.19-0.42%3,156,846
Oct 21, 202523.2923.9223.2723.7123.281.76%4,503,372
Oct 20, 202523.7223.8123.2323.3022.88-1.23%3,867,871
Oct 17, 202523.7123.9923.4423.5923.17-0.25%3,828,354
Oct 16, 202523.7324.0423.4923.6523.23-0.34%5,942,007
Oct 15, 202523.9724.5023.7323.7323.30-0.71%6,030,040
Oct 14, 202523.7624.1423.5423.9023.47-0.13%6,405,828