Weyerhaeuser Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	21.18	21.23	20.38	20.51	-	-3.12%	4,531,473
Sep 23, 2026	21.38	21.47	21.11	21.17	21.17	-1.72%	6,562,348
Sep 22, 2026	21.20	21.66	21.15	21.54	21.54	2.52%	6,150,814
Sep 21, 2026	21.30	21.38	20.98	21.01	21.01	-0.99%	7,352,208
Sep 18, 2026	21.55	21.60	21.20	21.22	21.22	-2.03%	9,881,208
Sep 17, 2026	22.13	22.16	21.65	21.66	21.66	-0.69%	5,443,851
Sep 16, 2026	22.33	22.44	21.71	21.81	21.81	-2.15%	12,947,845
Sep 15, 2026	22.26	22.36	21.82	22.29	22.29	0.27%	5,944,974
Sep 14, 2026	22.06	22.32	22.01	22.23	22.23	0.77%	4,966,581
Sep 11, 2026	22.18	22.33	21.98	22.06	22.06	0.32%	5,036,542
Sep 10, 2026	22.49	22.55	21.83	21.99	21.99	-2.66%	5,381,490
Sep 9, 2026	22.61	22.83	22.51	22.59	22.59	-0.44%	5,140,150
Sep 8, 2026	22.86	22.94	22.68	22.69	22.69	-1.43%	5,254,601
Sep 4, 2026	22.74	23.23	22.74	23.02	23.02	0.83%	3,856,756
Sep 3, 2026	23.37	23.47	22.90	23.04	22.83	-0.65%	5,344,320
Sep 2, 2026	23.40	23.46	23.17	23.19	22.98	-0.81%	5,023,035
Sep 1, 2026	23.29	23.42	23.04	23.38	23.17	0.04%	5,056,218
Aug 31, 2026	23.65	23.68	23.25	23.37	23.16	-1.14%	6,834,189
Aug 28, 2026	23.93	24.06	23.49	23.64	23.42	-0.25%	3,287,583
Aug 27, 2026	23.84	24.06	23.70	23.70	23.48	-1.58%	4,169,076
Aug 26, 2026	24.41	24.56	23.95	24.08	23.86	-1.43%	3,941,200
Aug 25, 2026	24.34	24.52	24.17	24.43	24.21	0.16%	2,780,408
Aug 24, 2026	24.60	24.88	24.30	24.39	24.17	-0.16%	4,332,525
Aug 21, 2026	24.72	24.77	24.34	24.43	24.21	-0.77%	3,577,316
Aug 20, 2026	24.38	24.97	24.37	24.62	24.40	-	5,105,413
Aug 19, 2026	23.98	24.64	23.82	24.62	24.40	4.28%	6,016,377
Aug 18, 2026	24.20	24.26	23.56	23.61	23.39	-1.95%	5,343,468
Aug 17, 2026	24.30	24.33	24.00	24.08	23.86	-1.95%	4,884,837
Aug 14, 2026	24.81	24.97	24.51	24.56	24.34	-1.05%	3,610,640
Aug 13, 2026	24.84	25.00	24.75	24.82	24.59	0.24%	3,745,965
Aug 12, 2026	24.97	25.00	24.45	24.76	24.53	-1.04%	4,338,896
Aug 11, 2026	25.20	25.49	24.95	25.02	24.79	-1.07%	4,812,249
Aug 10, 2026	25.54	25.54	24.90	25.29	25.06	-1.13%	6,445,065
Aug 7, 2026	25.67	25.87	25.49	25.58	25.35	0.51%	7,386,973
Aug 6, 2026	26.00	26.00	25.29	25.45	25.22	-1.51%	7,523,019
Aug 5, 2026	25.72	25.92	25.42	25.84	25.60	0.04%	5,778,294
Aug 4, 2026	25.00	25.84	24.80	25.83	25.59	2.38%	5,723,559
Aug 3, 2026	25.47	25.68	24.92	25.23	25.00	0.80%	6,142,846
Jul 31, 2026	24.19	25.10	23.82	25.03	24.80	6.51%	10,943,590
Jul 30, 2026	24.38	24.43	23.16	23.50	23.29	-3.89%	6,675,169
Jul 29, 2026	24.57	24.63	24.20	24.45	24.23	-0.65%	4,209,053
Jul 28, 2026	24.25	24.80	24.18	24.61	24.39	2.93%	5,125,586
Jul 27, 2026	23.96	24.33	23.88	23.91	23.69	-0.13%	3,861,330
Jul 24, 2026	23.67	24.09	23.53	23.94	23.72	1.27%	5,247,590
Jul 23, 2026	23.60	23.75	23.47	23.64	23.42	-0.76%	3,304,757
Jul 22, 2026	23.78	23.93	23.58	23.82	23.60	0.89%	4,195,967
Jul 21, 2026	23.95	23.96	23.53	23.61	23.39	-1.46%	3,289,152
Jul 20, 2026	24.46	24.55	23.78	23.96	23.74	-2.16%	5,064,157
Jul 17, 2026	24.63	25.14	24.25	24.49	24.27	0.16%	6,188,331
Jul 16, 2026	23.89	24.72	23.82	24.45	24.23	2.26%	4,097,160