Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
22.77
-0.75 (-3.17%)
Oct 31, 2025, 12:10 PM EDT - Market open

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.3923.3922.6422.78--3.11%4,643,890
Oct 30, 202523.0723.7222.9723.5123.511.34%9,473,208
Oct 29, 202523.6123.7123.1223.2023.20-2.27%10,319,653
Oct 28, 202523.9323.9323.6423.7423.74-1.17%3,812,025
Oct 27, 202523.9724.0523.7624.0224.020.54%3,250,980
Oct 24, 202523.9724.1123.7023.8923.890.17%3,461,829
Oct 23, 202523.5523.8823.2923.8523.851.02%4,532,654
Oct 22, 202523.5923.9223.5223.6123.61-0.42%3,156,846
Oct 21, 202523.2923.9223.2723.7123.711.76%4,503,372
Oct 20, 202523.7223.8123.2323.3023.30-1.23%3,867,871
Oct 17, 202523.7123.9923.4423.5923.59-0.25%3,828,354
Oct 16, 202523.7324.0423.4923.6523.65-0.34%5,942,007
Oct 15, 202523.9724.5023.7323.7323.73-0.71%6,030,040
Oct 14, 202523.7624.1423.5423.9023.90-0.13%6,405,828
Oct 13, 202524.0024.1423.7223.9323.93-4,196,915
Oct 10, 202524.5524.6123.9223.9323.93-2.09%3,236,843
Oct 9, 202524.6024.7324.2624.4424.44-1.05%2,637,337
Oct 8, 202524.3324.7424.0724.7024.701.15%3,475,150
Oct 7, 202524.9825.1824.3724.4224.42-2.16%4,593,047
Oct 6, 202525.0625.1024.7624.9624.96-0.64%3,680,725
Oct 3, 202524.9925.3024.9825.1225.120.76%2,943,711
Oct 2, 202524.9225.0124.5224.9324.93-0.08%3,593,255
Oct 1, 202524.8525.0424.7324.9524.950.65%3,650,388
Sep 30, 202524.9525.3524.5924.7924.79-0.28%5,465,100
Sep 29, 202524.6324.8724.3424.8624.861.30%5,111,207
Sep 26, 202524.1724.6124.0924.5424.541.53%3,936,338
Sep 25, 202524.5024.8424.0724.1724.17-1.79%4,208,792
Sep 24, 202524.5025.0324.4824.6124.610.94%4,481,180
Sep 23, 202524.3024.4624.2224.3824.380.49%4,357,158
Sep 22, 202524.2024.4124.1424.2624.260.66%5,395,597
Sep 19, 202524.5524.5523.9824.1024.10-1.79%11,569,300
Sep 18, 202524.5024.8324.4824.5424.540.20%3,296,478
Sep 17, 202524.8225.6224.4724.4924.49-1.80%4,855,758
Sep 16, 202524.8025.1624.7924.9424.940.48%4,704,991
Sep 15, 202525.0025.1324.7524.8224.82-0.32%3,776,213
Sep 12, 202525.6625.8024.9024.9024.90-3.60%3,710,689
Sep 11, 202525.1426.1025.1425.8325.832.91%4,472,656
Sep 10, 202525.1225.3625.0625.1025.10-0.67%4,141,524
Sep 9, 202525.8125.8825.1625.2725.27-2.62%2,826,584
Sep 8, 202526.0226.0225.4525.9525.95-0.76%4,886,872
Sep 5, 202525.7626.3525.6926.1526.152.35%3,453,182
Sep 4, 202524.9925.5724.7425.5525.552.94%3,900,898
Sep 3, 202524.7925.0324.7024.8224.82-0.28%2,798,273
Sep 2, 202525.5225.5824.8024.8924.89-3.79%6,035,539
Aug 29, 202525.7825.9725.6925.8725.87-0.31%3,311,929
Aug 28, 202526.2026.2025.6925.9525.74-0.65%2,811,037
Aug 27, 202526.1526.4826.0426.1225.91-0.19%2,986,613
Aug 26, 202526.4226.4826.1126.1725.96-1.25%6,077,718
Aug 25, 202526.7626.7826.3426.5026.29-1.23%4,280,883
Aug 22, 202526.0326.9025.8526.8326.614.11%6,048,740