Weyerhaeuser Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	19.96	20.30	19.96	20.30	20.30	-0.25%	200
Dec 18, 2025	20.10	20.35	20.10	20.35	20.35	1.55%	150
Dec 17, 2025	19.77	20.04	19.77	20.04	20.04	2.06%	110
Dec 16, 2025	19.71	19.97	19.64	19.64	19.64	-0.98%	200
Dec 15, 2025	19.83	19.83	19.83	19.83	19.83	0.51%	1
Dec 12, 2025	19.73	19.73	19.73	19.73	19.73	0.84%	-
Dec 11, 2025	19.57	19.57	19.57	19.57	19.57	0.15%	-
Dec 10, 2025	18.92	19.54	18.92	19.54	19.54	2.41%	2,050
Dec 9, 2025	19.02	19.22	18.90	19.08	19.08	-0.13%	446
Dec 8, 2025	18.62	19.10	18.62	19.10	19.10	4.71%	8,151
Dec 5, 2025	18.24	18.24	18.24	18.24	18.24	-0.87%	-
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