Skip to main content
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
21.69
+0.29 (1.36%)
At close: Dec 5, 2025, 4:00 PM EST
21.70
+0.01 (0.05%)
After-hours: Dec 5, 2025, 7:51 PM EST

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4622.0521.4621.6921.691.36%7,197,367
Dec 4, 202521.7921.8821.2221.4021.40-2.15%4,729,753
Dec 3, 202521.9522.1821.8321.8721.87-0.09%4,806,915
Dec 2, 202522.1822.2421.7721.8921.89-1.04%5,232,955
Dec 1, 202521.9522.4721.8722.1222.12-0.41%7,107,942
Nov 28, 202522.0422.4122.0322.2122.21-0.22%3,648,855
Nov 26, 202522.0122.5222.0122.2622.050.54%5,439,737
Nov 25, 202521.7122.1821.6322.1421.932.93%4,855,307
Nov 24, 202521.8421.8421.3921.5121.31-1.24%7,799,606
Nov 21, 202521.4722.1421.4121.7821.571.92%6,885,857
Nov 20, 202521.4221.6721.3521.3721.170.09%5,646,986
Nov 19, 202521.5821.6321.1621.3521.15-1.02%5,866,127
Nov 18, 202521.4821.6421.2421.5721.370.28%6,615,828
Nov 17, 202522.0622.1021.4921.5121.31-2.80%5,797,771
Nov 14, 202522.3622.4522.1122.1321.92-1.38%6,338,469
Nov 13, 202522.3722.7122.2822.4422.23-0.04%6,504,502
Nov 12, 202522.6322.8222.4422.4522.24-1.28%6,965,826
Nov 11, 202522.8323.0022.6822.7422.530.26%3,797,537
Nov 10, 202522.9722.9822.4222.6822.47-1.73%7,552,420
Nov 7, 202522.9023.2422.7723.0822.861.10%6,547,918
Nov 6, 202522.4522.9522.4222.8322.611.56%6,740,015
Nov 5, 202522.5822.6522.3322.4822.27-0.49%7,422,586
Nov 4, 202522.4722.6522.2922.5922.380.36%5,685,334
Nov 3, 202522.7222.9022.4422.5122.30-2.13%8,750,307
Oct 31, 202523.3923.3922.5723.0022.78-2.17%13,166,422
Oct 30, 202523.0723.7222.9723.5123.291.34%9,473,208
Oct 29, 202523.6123.7123.1223.2022.98-2.27%10,319,653
Oct 28, 202523.9323.9323.6423.7423.52-1.17%3,812,025
Oct 27, 202523.9724.0523.7624.0223.790.54%3,250,980
Oct 24, 202523.9724.1123.7023.8923.660.17%3,461,829
Oct 23, 202523.5523.8823.2923.8523.631.02%4,532,654
Oct 22, 202523.5923.9223.5223.6123.39-0.42%3,156,846
Oct 21, 202523.2923.9223.2723.7123.491.76%4,503,372
Oct 20, 202523.7223.8123.2323.3023.08-1.23%3,867,871
Oct 17, 202523.7123.9923.4423.5923.37-0.25%3,828,354
Oct 16, 202523.7324.0423.4923.6523.43-0.34%5,942,007
Oct 15, 202523.9724.5023.7323.7323.51-0.71%6,030,040
Oct 14, 202523.7624.1423.5423.9023.67-0.13%6,405,828
Oct 13, 202524.0024.1423.7223.9323.70-4,196,915
Oct 10, 202524.5524.6123.9223.9323.70-2.09%3,236,843
Oct 9, 202524.6024.7324.2624.4424.21-1.05%2,637,337
Oct 8, 202524.3324.7424.0724.7024.471.15%3,475,150
Oct 7, 202524.9825.1824.3724.4224.19-2.16%4,593,047
Oct 6, 202525.0625.1024.7624.9624.72-0.64%3,680,725
Oct 3, 202524.9925.3024.9825.1224.880.76%2,943,711
Oct 2, 202524.9225.0124.5224.9324.69-0.08%3,593,255
Oct 1, 202524.8525.0424.7324.9524.710.65%3,650,388
Sep 30, 202524.9525.3524.5924.7924.56-0.28%5,465,100
Sep 29, 202524.6324.8724.3424.8624.631.30%5,111,207
Sep 26, 202524.1724.6124.0924.5424.311.53%3,936,338
Sep 25, 202524.5024.8424.0724.1723.94-1.79%4,208,792
Sep 24, 202524.5025.0324.4824.6124.380.94%4,481,180
Sep 23, 202524.3024.4624.2224.3824.150.49%4,357,158
Sep 22, 202524.2024.4124.1424.2624.030.66%5,395,597
Sep 19, 202524.5524.5523.9824.1023.87-1.79%11,569,300
Sep 18, 202524.5024.8324.4824.5424.310.20%3,296,478
Sep 17, 202524.8225.6224.4724.4924.26-1.80%4,855,758
Sep 16, 202524.8025.1624.7924.9424.700.48%4,704,991
Sep 15, 202525.0025.1324.7524.8224.59-0.32%3,776,213
Sep 12, 202525.6625.8024.9024.9024.67-3.60%3,710,689
Sep 11, 202525.1426.1025.1425.8325.592.91%4,472,656
Sep 10, 202525.1225.3625.0625.1024.86-0.67%4,141,524
Sep 9, 202525.8125.8825.1625.2725.03-2.62%2,826,584
Sep 8, 202526.0226.0225.4525.9525.71-0.76%4,886,872
Sep 5, 202525.7626.3525.6926.1525.902.35%3,453,182
Sep 4, 202524.9925.5724.7425.5525.312.94%3,900,898
Sep 3, 202524.7925.0324.7024.8224.59-0.28%2,815,264
Sep 2, 202525.5225.5824.8024.8924.66-3.79%6,035,539
Aug 29, 202525.7825.9725.6925.8725.63-0.31%3,311,929
Aug 28, 202526.2026.2025.6925.9525.50-0.65%2,811,037
Aug 27, 202526.1526.4826.0426.1225.66-0.19%2,986,613
Aug 26, 202526.4226.4826.1126.1725.71-1.25%6,077,718
Aug 25, 202526.7626.7826.3426.5026.04-1.23%4,280,883
Aug 22, 202526.0326.9025.8526.8326.364.11%6,048,740
Aug 21, 202525.8825.8825.5925.7725.32-0.96%2,493,962
Aug 20, 202526.4826.4825.9126.0225.57-1.18%5,487,144
Aug 19, 202525.8126.3725.8126.3325.872.53%3,103,370
Aug 18, 202525.8626.0125.6625.6825.23-0.62%3,207,126
Aug 15, 202526.3026.4025.8125.8425.39-1.75%4,414,208
Aug 14, 202526.0426.3625.9226.3025.84-0.42%3,300,963
Aug 13, 202525.6826.4625.6326.4125.953.08%4,369,190
Aug 12, 202525.4425.7225.2525.6225.171.34%3,432,356
Aug 11, 202525.4525.6125.1225.2824.84-0.78%3,034,518
Aug 8, 202525.7025.8325.4225.4825.04-0.89%2,407,142
Aug 7, 202525.9326.1025.4925.7125.260.63%3,248,334
Aug 6, 202525.8125.8225.5325.5525.10-0.97%3,767,819
Aug 5, 202525.3525.9025.2925.8025.352.10%4,830,668
Aug 4, 202525.1025.4124.9825.2724.830.76%3,823,189
Aug 1, 202525.2225.3324.7225.0824.640.12%4,684,780
Jul 31, 202525.3525.5625.0225.0524.61-1.92%5,651,465
Jul 30, 202525.9626.3525.4025.5425.09-1.54%3,962,276
Jul 29, 202525.8526.1625.7225.9425.490.23%3,968,223
Jul 28, 202526.2326.4225.8425.8825.43-2.23%4,402,020
Jul 25, 202525.5726.6325.3526.4726.013.08%8,976,885
Jul 24, 202525.9726.0525.4425.6825.23-1.08%7,160,391
Jul 23, 202526.1626.2525.9125.9625.51-0.80%5,336,109
Jul 22, 202525.2726.2425.2326.1725.714.47%5,987,999
Jul 21, 202525.5025.7025.0525.0524.61-1.03%4,597,923
Jul 18, 202525.7325.7725.1625.3124.87-1.44%5,117,352
Jul 17, 202525.9426.1125.6025.6825.23-0.85%4,674,820