Skip to main content
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
25.31
-0.45 (-1.75%)
At close: Jun 26, 2026, 4:00 PM EDT
25.47
+0.16 (0.63%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.6925.8625.1925.3125.31-1.75%9,110,206
Jun 25, 202625.5125.8525.3825.7625.761.82%4,507,064
Jun 24, 202624.6825.5924.6825.3025.303.52%6,347,548
Jun 23, 202624.3424.4824.1024.4424.440.78%4,539,808
Jun 22, 202624.2724.8024.1924.2524.25-0.29%5,939,425
Jun 18, 202624.5824.8624.3224.3224.32-0.04%7,688,834
Jun 17, 202624.6924.9424.2124.3324.33-1.86%4,532,252
Jun 16, 202624.8025.1824.6924.7924.790.57%3,580,044
Jun 15, 202625.1325.4224.5624.6524.65-0.80%5,100,973
Jun 12, 202624.7025.3224.5924.8524.852.14%6,651,338
Jun 11, 202624.1324.4023.7724.3324.330.70%9,932,694
Jun 10, 202624.6324.7424.1624.1624.16-1.99%4,011,152
Jun 9, 202624.3024.7624.2524.6524.652.41%5,371,270
Jun 8, 202624.3224.4824.0524.0724.07-1.67%4,576,624
Jun 5, 202624.3824.8824.2924.4824.48-0.04%4,926,127
Jun 4, 202624.7625.0924.3924.7024.490.94%4,195,850
Jun 3, 202624.2924.8124.2024.4724.260.33%3,984,188
Jun 2, 202623.8324.4523.7924.3924.182.87%4,674,794
Jun 1, 202624.4824.4823.6023.7123.51-3.26%5,724,520
May 29, 202624.4524.6624.3424.5124.30-0.20%10,336,257
May 28, 202624.5824.8124.2424.5624.350.20%5,137,244
May 27, 202623.9224.5223.8524.5124.302.90%3,926,647
May 26, 202623.8823.9423.7023.8223.620.68%3,659,198
May 22, 202623.5723.8523.4823.6623.460.60%4,040,084
May 21, 202623.0323.6122.8223.5223.321.20%4,263,899
May 20, 202622.8123.3022.8123.2423.041.53%5,471,208
May 19, 202622.6723.1122.4522.8922.700.09%5,812,854
May 18, 202622.7523.1122.7522.8722.680.84%4,714,844
May 15, 202623.3823.4022.5622.6822.49-2.87%6,414,397
May 14, 202623.1423.4723.0223.3523.151.08%4,360,121
May 13, 202623.4023.4522.9323.1022.90-1.49%7,638,947
May 12, 202623.5223.7523.2723.4523.250.13%6,219,171
May 11, 202623.4823.8523.3523.4223.22-0.47%4,902,303
May 8, 202623.8023.9323.5123.5323.33-0.72%4,468,104
May 7, 202624.0824.2423.6323.7023.50-1.41%5,891,688
May 6, 202624.0424.3824.0024.0423.841.43%4,307,365
May 5, 202623.6423.9923.5723.7023.500.72%5,001,649
May 4, 202623.8324.0323.4923.5323.33-1.92%6,484,958
May 1, 202624.9825.0523.9923.9923.79-2.16%7,384,464
Apr 30, 202624.3524.7524.2424.5224.311.11%8,281,862
Apr 29, 202624.7224.9024.1424.2524.04-2.30%5,619,821
Apr 28, 202625.1925.3624.7424.8224.61-0.80%3,987,780
Apr 27, 202624.9525.1824.8825.0224.81-0.04%3,505,639
Apr 24, 202624.9925.2824.9625.0324.820.12%3,990,032
Apr 23, 202624.7525.0824.5025.0024.790.93%4,673,557
Apr 22, 202625.0625.1424.6924.7724.56-0.48%2,947,243
Apr 21, 202625.5425.8024.7824.8924.68-2.16%4,899,967
Apr 20, 202625.0425.5824.8825.4425.221.07%4,928,581
Apr 17, 202624.4825.1924.4825.1724.963.33%6,861,109
Apr 16, 202624.2024.4323.8824.3624.150.62%6,503,150
Apr 15, 202624.7824.7824.2024.2124.00-2.30%4,433,975
Apr 14, 202624.8824.9824.6924.7824.57-0.16%2,739,433
Apr 13, 202624.6524.8624.3224.8224.610.73%3,344,939
Apr 10, 202624.7125.0724.5324.6424.43-0.73%3,718,975
Apr 9, 202624.7325.0724.5624.8224.61-0.32%3,160,964
Apr 8, 202624.5425.0724.5424.9024.693.66%3,955,497
Apr 7, 202624.0424.1223.8224.0223.82-0.74%3,616,583
Apr 6, 202624.3024.5024.1224.2023.99-0.94%3,135,771
Apr 2, 202624.2524.6524.0624.4324.220.95%3,208,429
Apr 1, 202624.2824.5624.1324.2023.99-0.94%3,590,801
Mar 31, 202624.5524.6824.2424.4324.220.62%5,631,157
Mar 30, 202623.9824.6723.9224.2824.071.76%6,985,144
Mar 27, 202623.4923.9223.3523.8623.661.10%6,600,748
Mar 26, 202623.5323.8723.3723.6023.40-0.21%4,186,042
Mar 25, 202623.8323.8923.2923.6523.450.47%3,604,652
Mar 24, 202623.0723.8823.0023.5423.341.64%4,609,246
Mar 23, 202622.7823.4422.7423.1622.963.07%5,768,242
Mar 20, 202622.9323.0422.4122.4722.28-2.13%8,903,587
Mar 19, 202623.3423.3922.8222.9622.76-2.01%6,447,435
Mar 18, 202623.9423.9723.4223.4323.23-2.74%4,436,297
Mar 17, 202623.9824.2223.7924.0923.891.52%3,708,447
Mar 16, 202623.6623.8123.5523.7323.531.15%4,306,122
Mar 13, 202623.2623.4923.1923.4623.261.87%5,432,540
Mar 12, 202623.0223.3822.9323.0322.83-0.86%7,272,862
Mar 11, 202624.0624.2123.2223.2323.03-3.93%7,248,367
Mar 10, 202624.2624.3523.9424.1823.97-0.25%7,026,634
Mar 9, 202624.2224.5823.8224.4524.03-0.20%7,571,970
Mar 6, 202624.4424.5324.0224.5024.08-0.53%6,407,472
Mar 5, 202624.6924.8424.4724.6324.21-0.77%8,710,562
Mar 4, 202624.8724.9724.5824.8224.400.20%4,711,680
Mar 3, 202624.2524.8824.0624.7724.350.61%8,479,458
Mar 2, 202624.4624.8524.2724.6224.200.37%6,654,896
Feb 27, 202624.1724.5524.0324.5324.110.04%7,837,178
Feb 26, 202624.4024.6424.1424.5224.100.66%6,175,089
Feb 25, 202624.9024.9424.0724.3623.95-2.13%5,700,188
Feb 24, 202625.0525.1524.6024.8924.47-0.96%5,142,819
Feb 23, 202625.6125.7124.9025.1324.70-0.59%4,711,195
Feb 20, 202625.5525.6625.0625.2824.85-1.06%5,084,781
Feb 19, 202626.2026.2825.4925.5525.12-2.74%4,641,482
Feb 18, 202626.7626.9826.1126.2725.82-2.27%4,743,411
Feb 17, 202626.8427.1126.5426.8826.420.49%5,061,081
Feb 13, 202627.3827.5526.6326.7526.29-1.07%6,917,595
Feb 12, 202627.5027.7526.9927.0426.58-0.22%7,104,080
Feb 11, 202627.0927.5226.7527.1026.640.59%6,912,613
Feb 10, 202626.7427.1826.5226.9426.481.05%6,147,949
Feb 9, 202626.6426.8526.3726.6626.210.08%4,863,263
Feb 6, 202626.8727.0726.4026.6426.19-0.26%6,153,472
Feb 5, 202626.7226.9626.5126.7126.260.04%5,850,228
Feb 4, 202626.6827.0426.4926.7026.250.07%9,488,142
Feb 3, 202625.7126.8425.5126.6826.233.25%9,094,568