Weyerhaeuser Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	24.80	25.09	24.77	24.88	-	1.68%	193,594
Jun 3, 2026	24.29	24.81	24.20	24.47	24.47	0.33%	3,938,770
Jun 2, 2026	23.83	24.45	23.79	24.39	24.39	2.87%	4,673,022
Jun 1, 2026	24.48	24.48	23.60	23.71	23.71	-3.26%	5,643,183
May 29, 2026	24.45	24.66	24.34	24.51	24.51	-0.20%	9,685,325
May 28, 2026	24.58	24.81	24.24	24.56	24.56	0.20%	5,136,511
May 27, 2026	23.92	24.52	23.85	24.51	24.51	2.90%	3,924,116
May 26, 2026	23.88	23.94	23.70	23.82	23.82	0.68%	3,639,870
May 22, 2026	23.57	23.85	23.48	23.66	23.66	0.60%	4,007,951
May 21, 2026	23.03	23.61	22.82	23.52	23.52	1.20%	4,238,920
May 20, 2026	22.81	23.30	22.81	23.24	23.24	1.53%	5,470,989
May 19, 2026	22.67	23.11	22.45	22.89	22.89	0.09%	5,779,277
May 18, 2026	22.75	23.11	22.75	22.87	22.87	0.84%	4,313,049
May 15, 2026	23.38	23.40	22.56	22.68	22.68	-2.87%	6,414,397
May 14, 2026	23.14	23.47	23.02	23.35	23.35	1.08%	4,360,121
May 13, 2026	23.40	23.45	22.93	23.10	23.10	-1.49%	7,638,947
May 12, 2026	23.52	23.75	23.27	23.45	23.45	0.13%	6,219,171
May 11, 2026	23.48	23.85	23.35	23.42	23.42	-0.47%	4,902,303
May 8, 2026	23.80	23.93	23.51	23.53	23.53	-0.72%	4,468,104
May 7, 2026	24.08	24.24	23.63	23.70	23.70	-1.41%	5,891,688
May 6, 2026	24.04	24.38	24.00	24.04	24.04	1.43%	4,307,365
May 5, 2026	23.64	23.99	23.57	23.70	23.70	0.72%	5,001,649
May 4, 2026	23.83	24.03	23.49	23.53	23.53	-1.92%	6,484,958
May 1, 2026	24.98	25.05	23.99	23.99	23.99	-2.16%	7,384,464
Apr 30, 2026	24.35	24.75	24.24	24.52	24.52	1.11%	8,281,862
Apr 29, 2026	24.72	24.90	24.14	24.25	24.25	-2.30%	5,619,821
Apr 28, 2026	25.19	25.36	24.74	24.82	24.82	-0.80%	3,987,780
Apr 27, 2026	24.95	25.18	24.88	25.02	25.02	-0.04%	3,505,639
Apr 24, 2026	24.99	25.28	24.96	25.03	25.03	0.12%	3,990,032
Apr 23, 2026	24.75	25.08	24.50	25.00	25.00	0.93%	4,673,557
Apr 22, 2026	25.06	25.14	24.69	24.77	24.77	-0.48%	2,947,243
Apr 21, 2026	25.54	25.80	24.78	24.89	24.89	-2.16%	4,899,967
Apr 20, 2026	25.04	25.58	24.88	25.44	25.44	1.07%	4,928,581
Apr 17, 2026	24.48	25.19	24.48	25.17	25.17	3.33%	6,861,109
Apr 16, 2026	24.20	24.43	23.88	24.36	24.36	0.62%	6,503,150
Apr 15, 2026	24.78	24.78	24.20	24.21	24.21	-2.30%	4,433,975
Apr 14, 2026	24.88	24.98	24.69	24.78	24.78	-0.16%	2,739,433
Apr 13, 2026	24.65	24.86	24.32	24.82	24.82	0.73%	3,344,939
Apr 10, 2026	24.71	25.07	24.53	24.64	24.64	-0.73%	3,718,975
Apr 9, 2026	24.73	25.07	24.56	24.82	24.82	-0.32%	3,160,964
Apr 8, 2026	24.54	25.07	24.54	24.90	24.90	3.66%	3,955,497
Apr 7, 2026	24.04	24.12	23.82	24.02	24.02	-0.74%	3,616,583
Apr 6, 2026	24.30	24.50	24.12	24.20	24.20	-0.94%	3,135,771
Apr 2, 2026	24.25	24.65	24.06	24.43	24.43	0.95%	3,208,429
Apr 1, 2026	24.28	24.56	24.13	24.20	24.20	-0.94%	3,590,801
Mar 31, 2026	24.55	24.68	24.24	24.43	24.43	0.62%	5,631,157
Mar 30, 2026	23.98	24.67	23.92	24.28	24.28	1.76%	6,985,144
Mar 27, 2026	23.49	23.92	23.35	23.86	23.86	1.10%	6,600,748
Mar 26, 2026	23.53	23.87	23.37	23.60	23.60	-0.21%	4,186,042
Mar 25, 2026	23.83	23.89	23.29	23.65	23.65	0.47%	3,604,652