Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
23.93
+0.03 (0.13%)
Oct 15, 2025, 1:10 PM EDT - Market open
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 23.97 | 24.50 | 23.92 | 24.04 | - | 0.56% | 2,016,151 |
| Oct 14, 2025 | 23.76 | 24.14 | 23.54 | 23.90 | 23.90 | -0.13% | 6,405,828 |
| Oct 13, 2025 | 24.00 | 24.14 | 23.72 | 23.93 | 23.93 | - | 4,196,915 |
| Oct 10, 2025 | 24.55 | 24.61 | 23.92 | 23.93 | 23.93 | -2.09% | 3,236,843 |
| Oct 9, 2025 | 24.60 | 24.73 | 24.26 | 24.44 | 24.44 | -1.05% | 2,637,337 |
| Oct 8, 2025 | 24.33 | 24.74 | 24.07 | 24.70 | 24.70 | 1.15% | 3,475,150 |
| Oct 7, 2025 | 24.98 | 25.18 | 24.37 | 24.42 | 24.42 | -2.16% | 4,593,047 |
| Oct 6, 2025 | 25.06 | 25.10 | 24.76 | 24.96 | 24.96 | -0.64% | 3,680,725 |
| Oct 3, 2025 | 24.99 | 25.30 | 24.98 | 25.12 | 25.12 | 0.76% | 2,943,711 |
| Oct 2, 2025 | 24.92 | 25.01 | 24.52 | 24.93 | 24.93 | -0.08% | 3,593,255 |
| Oct 1, 2025 | 24.85 | 25.04 | 24.73 | 24.95 | 24.95 | 0.65% | 3,650,388 |
| Sep 30, 2025 | 24.95 | 25.35 | 24.59 | 24.79 | 24.79 | -0.28% | 5,465,100 |
| Sep 29, 2025 | 24.63 | 24.87 | 24.34 | 24.86 | 24.86 | 1.30% | 5,111,207 |
| Sep 26, 2025 | 24.17 | 24.61 | 24.09 | 24.54 | 24.54 | 1.53% | 3,936,338 |
| Sep 25, 2025 | 24.50 | 24.84 | 24.07 | 24.17 | 24.17 | -1.79% | 4,208,792 |
| Sep 24, 2025 | 24.50 | 25.03 | 24.48 | 24.61 | 24.61 | 0.94% | 4,481,180 |
| Sep 23, 2025 | 24.30 | 24.46 | 24.22 | 24.38 | 24.38 | 0.49% | 4,357,158 |
| Sep 22, 2025 | 24.20 | 24.41 | 24.14 | 24.26 | 24.26 | 0.66% | 5,395,597 |
| Sep 19, 2025 | 24.55 | 24.55 | 23.98 | 24.10 | 24.10 | -1.79% | 11,569,300 |
| Sep 18, 2025 | 24.50 | 24.83 | 24.48 | 24.54 | 24.54 | 0.20% | 3,296,478 |
| Sep 17, 2025 | 24.82 | 25.62 | 24.47 | 24.49 | 24.49 | -1.80% | 4,855,758 |
| Sep 16, 2025 | 24.80 | 25.16 | 24.79 | 24.94 | 24.94 | 0.48% | 4,704,991 |
| Sep 15, 2025 | 25.00 | 25.13 | 24.75 | 24.82 | 24.82 | -0.32% | 3,776,213 |
| Sep 12, 2025 | 25.66 | 25.80 | 24.90 | 24.90 | 24.90 | -3.60% | 3,710,689 |
| Sep 11, 2025 | 25.14 | 26.10 | 25.14 | 25.83 | 25.83 | 2.91% | 4,472,656 |
| Sep 10, 2025 | 25.12 | 25.36 | 25.06 | 25.10 | 25.10 | -0.67% | 4,141,524 |
| Sep 9, 2025 | 25.81 | 25.88 | 25.16 | 25.27 | 25.27 | -2.62% | 2,826,584 |
| Sep 8, 2025 | 26.02 | 26.02 | 25.45 | 25.95 | 25.95 | -0.76% | 4,886,872 |
| Sep 5, 2025 | 25.76 | 26.35 | 25.69 | 26.15 | 26.15 | 2.35% | 3,453,182 |
| Sep 4, 2025 | 24.99 | 25.57 | 24.74 | 25.55 | 25.55 | 2.94% | 3,900,898 |
| Sep 3, 2025 | 24.79 | 25.03 | 24.70 | 24.82 | 24.82 | -0.28% | 2,798,273 |
| Sep 2, 2025 | 25.52 | 25.58 | 24.80 | 24.89 | 24.89 | -3.79% | 6,035,539 |
| Aug 29, 2025 | 25.78 | 25.97 | 25.69 | 25.87 | 25.87 | -0.31% | 3,311,929 |
| Aug 28, 2025 | 26.20 | 26.20 | 25.69 | 25.95 | 25.74 | -0.65% | 2,811,037 |
| Aug 27, 2025 | 26.15 | 26.48 | 26.04 | 26.12 | 25.91 | -0.19% | 2,986,613 |
| Aug 26, 2025 | 26.42 | 26.48 | 26.11 | 26.17 | 25.96 | -1.25% | 6,077,718 |
| Aug 25, 2025 | 26.76 | 26.78 | 26.34 | 26.50 | 26.29 | -1.23% | 4,280,883 |
| Aug 22, 2025 | 26.03 | 26.90 | 25.85 | 26.83 | 26.61 | 4.11% | 6,048,740 |
| Aug 21, 2025 | 25.88 | 25.88 | 25.59 | 25.77 | 25.56 | -0.96% | 2,493,962 |
| Aug 20, 2025 | 26.48 | 26.48 | 25.91 | 26.02 | 25.81 | -1.18% | 5,487,144 |
| Aug 19, 2025 | 25.81 | 26.37 | 25.81 | 26.33 | 26.12 | 2.53% | 3,103,370 |
| Aug 18, 2025 | 25.86 | 26.01 | 25.66 | 25.68 | 25.47 | -0.62% | 3,207,126 |
| Aug 15, 2025 | 26.30 | 26.40 | 25.81 | 25.84 | 25.63 | -1.75% | 4,414,208 |
| Aug 14, 2025 | 26.04 | 26.36 | 25.92 | 26.30 | 26.09 | -0.42% | 3,300,963 |
| Aug 13, 2025 | 25.68 | 26.46 | 25.63 | 26.41 | 26.20 | 3.08% | 4,369,190 |
| Aug 12, 2025 | 25.44 | 25.72 | 25.25 | 25.62 | 25.41 | 1.34% | 3,432,356 |
| Aug 11, 2025 | 25.45 | 25.61 | 25.12 | 25.28 | 25.08 | -0.78% | 3,034,518 |
| Aug 8, 2025 | 25.70 | 25.83 | 25.42 | 25.48 | 25.28 | -0.89% | 2,407,142 |
| Aug 7, 2025 | 25.93 | 26.10 | 25.49 | 25.71 | 25.50 | 0.63% | 3,248,334 |
| Aug 6, 2025 | 25.81 | 25.82 | 25.53 | 25.55 | 25.34 | -0.97% | 3,767,819 |