Weyerhaeuser Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	24.38	24.43	23.31	23.30	-	-4.70%	1,881,310
Jul 29, 2026	24.57	24.63	24.20	24.45	24.45	-0.65%	4,155,849
Jul 28, 2026	24.25	24.80	24.18	24.61	24.61	2.93%	4,995,050
Jul 27, 2026	23.96	24.33	23.88	23.91	23.91	-0.13%	3,784,032
Jul 24, 2026	23.67	24.09	23.53	23.94	23.94	1.27%	5,190,486
Jul 23, 2026	23.60	23.75	23.47	23.64	23.64	-0.76%	3,272,893
Jul 22, 2026	23.78	23.93	23.58	23.82	23.82	0.89%	4,159,431
Jul 21, 2026	23.95	23.96	23.53	23.61	23.61	-1.46%	3,164,393
Jul 20, 2026	24.46	24.55	23.78	23.96	23.96	-2.16%	5,044,192
Jul 17, 2026	24.63	25.14	24.25	24.49	24.49	0.16%	6,162,407
Jul 16, 2026	23.89	24.72	23.82	24.45	24.45	2.26%	4,075,562
Jul 15, 2026	23.79	24.16	23.77	23.91	23.91	0.46%	4,155,363
Jul 14, 2026	23.53	23.91	23.35	23.80	23.80	1.67%	5,304,114
Jul 13, 2026	23.41	23.74	23.21	23.41	23.41	-0.17%	3,840,534
Jul 10, 2026	22.86	23.62	22.82	23.45	23.45	4.22%	6,426,148
Jul 9, 2026	22.50	22.73	22.43	22.50	22.50	0.18%	4,044,124
Jul 8, 2026	23.15	23.22	22.46	22.46	22.46	-3.56%	5,288,424
Jul 7, 2026	23.68	23.76	23.26	23.29	23.29	-0.47%	4,260,473
Jul 6, 2026	23.78	23.87	23.22	23.40	23.40	-1.64%	5,054,359
Jul 2, 2026	23.77	24.01	23.56	23.79	23.79	0.98%	5,463,050
Jul 1, 2026	23.95	23.99	23.46	23.56	23.56	-1.59%	4,706,231
Jun 30, 2026	24.48	24.60	23.72	23.94	23.94	-2.76%	6,258,742
Jun 29, 2026	25.12	25.32	24.22	24.62	24.62	-2.73%	9,123,178
Jun 26, 2026	25.69	25.86	25.19	25.31	25.31	-1.75%	9,110,206
Jun 25, 2026	25.51	25.85	25.38	25.76	25.76	1.82%	4,507,064
Jun 24, 2026	24.68	25.59	24.68	25.30	25.30	3.52%	6,347,548
Jun 23, 2026	24.34	24.48	24.10	24.44	24.44	0.78%	4,539,808
Jun 22, 2026	24.27	24.80	24.19	24.25	24.25	-0.29%	5,939,425
Jun 18, 2026	24.58	24.86	24.32	24.32	24.32	-0.04%	7,688,834
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