Weyerhaeuser Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.58	24.69	24.48	24.60	-	1.11%	1,632,172
Jun 17, 2026	24.69	24.94	24.21	24.33	24.33	-1.86%	4,532,252
Jun 16, 2026	24.80	25.18	24.69	24.79	24.79	0.57%	3,580,044
Jun 15, 2026	25.13	25.42	24.56	24.65	24.65	-0.80%	5,100,973
Jun 12, 2026	24.70	25.32	24.59	24.85	24.85	2.14%	6,651,338
Jun 11, 2026	24.13	24.40	23.77	24.33	24.33	0.70%	9,932,694
Jun 10, 2026	24.63	24.74	24.16	24.16	24.16	-1.99%	4,011,152
Jun 9, 2026	24.30	24.76	24.25	24.65	24.65	2.41%	5,371,270
Jun 8, 2026	24.32	24.48	24.05	24.07	24.07	-1.67%	4,576,624
Jun 5, 2026	24.38	24.88	24.29	24.48	24.48	-0.04%	4,926,127
Jun 4, 2026	24.76	25.09	24.39	24.70	24.49	0.94%	4,195,850
Jun 3, 2026	24.29	24.81	24.20	24.47	24.26	0.33%	3,984,188
Jun 2, 2026	23.83	24.45	23.79	24.39	24.18	2.87%	4,674,794
Jun 1, 2026	24.48	24.48	23.60	23.71	23.51	-3.26%	5,724,520
May 29, 2026	24.45	24.66	24.34	24.51	24.30	-0.20%	10,336,257
May 28, 2026	24.58	24.81	24.24	24.56	24.35	0.20%	5,137,244
May 27, 2026	23.92	24.52	23.85	24.51	24.30	2.90%	3,926,647
May 26, 2026	23.88	23.94	23.70	23.82	23.62	0.68%	3,659,198
May 22, 2026	23.57	23.85	23.48	23.66	23.46	0.60%	4,040,084
May 21, 2026	23.03	23.61	22.82	23.52	23.32	1.20%	4,263,899
May 20, 2026	22.81	23.30	22.81	23.24	23.04	1.53%	5,471,208
May 19, 2026	22.67	23.11	22.45	22.89	22.70	0.09%	5,812,854
May 18, 2026	22.75	23.11	22.75	22.87	22.68	0.84%	4,714,844
May 15, 2026	23.38	23.40	22.56	22.68	22.49	-2.87%	6,414,397
May 14, 2026	23.14	23.47	23.02	23.35	23.15	1.08%	4,360,121
May 13, 2026	23.40	23.45	22.93	23.10	22.90	-1.49%	7,638,947
May 12, 2026	23.52	23.75	23.27	23.45	23.25	0.13%	6,219,171
May 11, 2026	23.48	23.85	23.35	23.42	23.22	-0.47%	4,902,303
May 8, 2026	23.80	23.93	23.51	23.53	23.33	-0.72%	4,468,104
May 7, 2026	24.08	24.24	23.63	23.70	23.50	-1.41%	5,891,688
May 6, 2026	24.04	24.38	24.00	24.04	23.84	1.43%	4,307,365
May 5, 2026	23.64	23.99	23.57	23.70	23.50	0.72%	5,001,649
May 4, 2026	23.83	24.03	23.49	23.53	23.33	-1.92%	6,484,958
May 1, 2026	24.98	25.05	23.99	23.99	23.79	-2.16%	7,384,464
Apr 30, 2026	24.35	24.75	24.24	24.52	24.31	1.11%	8,281,862
Apr 29, 2026	24.72	24.90	24.14	24.25	24.04	-2.30%	5,619,821
Apr 28, 2026	25.19	25.36	24.74	24.82	24.61	-0.80%	3,987,780
Apr 27, 2026	24.95	25.18	24.88	25.02	24.81	-0.04%	3,505,639
Apr 24, 2026	24.99	25.28	24.96	25.03	24.82	0.12%	3,990,032
Apr 23, 2026	24.75	25.08	24.50	25.00	24.79	0.93%	4,673,557
Apr 22, 2026	25.06	25.14	24.69	24.77	24.56	-0.48%	2,947,243
Apr 21, 2026	25.54	25.80	24.78	24.89	24.68	-2.16%	4,899,967
Apr 20, 2026	25.04	25.58	24.88	25.44	25.22	1.07%	4,928,581
Apr 17, 2026	24.48	25.19	24.48	25.17	24.96	3.33%	6,861,109
Apr 16, 2026	24.20	24.43	23.88	24.36	24.15	0.62%	6,503,150
Apr 15, 2026	24.78	24.78	24.20	24.21	24.00	-2.30%	4,433,975
Apr 14, 2026	24.88	24.98	24.69	24.78	24.57	-0.16%	2,739,433
Apr 13, 2026	24.65	24.86	24.32	24.82	24.61	0.73%	3,344,939
Apr 10, 2026	24.71	25.07	24.53	24.64	24.43	-0.73%	3,718,975
Apr 9, 2026	24.73	25.07	24.56	24.82	24.61	-0.32%	3,160,964