Skip to main content
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
24.82
-0.20 (-0.80%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1925.3624.7424.8224.82-0.80%3,911,493
Apr 27, 202624.9525.1824.8825.0225.02-0.04%3,505,264
Apr 24, 202624.9925.2824.9625.0325.030.12%3,988,095
Apr 23, 202624.7525.0824.5025.0025.000.93%4,670,238
Apr 22, 202625.0625.1424.6924.7724.77-0.48%2,946,578
Apr 21, 202625.5425.8024.7824.8924.89-2.16%4,899,686
Apr 20, 202625.0425.5824.8825.4425.441.07%4,928,330
Apr 17, 202624.4825.1924.4825.1725.173.33%6,856,064
Apr 16, 202624.2024.4323.8824.3624.360.62%6,502,507
Apr 15, 202624.7824.7824.2024.2124.21-2.30%4,402,893
Apr 14, 202624.8824.9824.6924.7824.78-0.16%2,734,471
Apr 13, 202624.6524.8624.3224.8224.820.73%3,344,513
Apr 10, 202624.7125.0724.5324.6424.64-0.73%3,675,367
Apr 9, 202624.7325.0724.5624.8224.82-0.32%3,153,776
Apr 8, 202624.5425.0724.5424.9024.903.66%3,954,373
Apr 7, 202624.0424.1223.8224.0224.02-0.74%3,613,849
Apr 6, 202624.3024.5024.1224.2024.20-0.94%3,135,705
Apr 2, 202624.2524.6524.0624.4324.430.95%3,207,210
Apr 1, 202624.2824.5624.1324.2024.20-0.94%3,589,837
Mar 31, 202624.5524.6824.2424.4324.430.62%5,461,472
Mar 30, 202623.9824.6723.9224.2824.281.76%6,979,359
Mar 27, 202623.4923.9223.3523.8623.861.10%6,599,180
Mar 26, 202623.5323.8723.3723.6023.60-0.21%4,185,730
Mar 25, 202623.8323.8923.2923.6523.650.47%3,604,238
Mar 24, 202623.0723.8823.0023.5423.541.64%4,495,234
Mar 23, 202622.7823.4422.7423.1623.163.07%5,768,163
Mar 20, 202622.9323.0422.4122.4722.47-2.13%8,725,499
Mar 19, 202623.3423.3922.8222.9622.96-2.01%6,400,908
Mar 18, 202623.9423.9723.4223.4323.43-2.74%4,433,803
Mar 17, 202623.9824.2223.7924.0924.091.52%3,704,906
Mar 16, 202623.6623.8123.5523.7323.731.15%4,304,942
Mar 13, 202623.2623.4923.1923.4623.461.87%5,299,765
Mar 12, 202623.0223.3822.9323.0323.03-0.86%7,122,967
Mar 11, 202624.0624.2123.2223.2323.23-3.93%7,229,979
Mar 10, 202624.2624.3523.9424.1824.18-1.10%7,025,122
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