Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
24.49
-0.45 (-1.80%)
At close: Sep 17, 2025, 4:00 PM EDT
24.60
+0.11 (0.45%)
After-hours: Sep 17, 2025, 7:59 PM EDT
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.82 | 25.62 | 24.47 | 24.49 | 24.49 | -1.80% | 4,851,263 |
| Sep 16, 2025 | 24.80 | 25.16 | 24.79 | 24.94 | 24.94 | 0.48% | 4,704,991 |
| Sep 15, 2025 | 25.00 | 25.13 | 24.75 | 24.82 | 24.82 | -0.32% | 3,776,213 |
| Sep 12, 2025 | 25.66 | 25.80 | 24.90 | 24.90 | 24.90 | -3.60% | 3,710,689 |
| Sep 11, 2025 | 25.14 | 26.10 | 25.14 | 25.83 | 25.83 | 2.91% | 4,472,656 |
| Sep 10, 2025 | 25.12 | 25.36 | 25.06 | 25.10 | 25.10 | -0.67% | 4,141,524 |
| Sep 9, 2025 | 25.81 | 25.88 | 25.16 | 25.27 | 25.27 | -2.62% | 2,826,584 |
| Sep 8, 2025 | 26.02 | 26.02 | 25.45 | 25.95 | 25.95 | -0.76% | 4,886,872 |
| Sep 5, 2025 | 25.76 | 26.35 | 25.69 | 26.15 | 26.15 | 2.35% | 3,453,182 |
| Sep 4, 2025 | 24.99 | 25.57 | 24.74 | 25.55 | 25.55 | 2.94% | 3,900,898 |
| Sep 3, 2025 | 24.79 | 25.03 | 24.70 | 24.82 | 24.82 | -0.28% | 2,798,273 |
| Sep 2, 2025 | 25.52 | 25.58 | 24.80 | 24.89 | 24.89 | -3.79% | 6,035,539 |
| Aug 29, 2025 | 25.78 | 25.97 | 25.69 | 25.87 | 25.87 | -0.31% | 3,311,929 |
| Aug 28, 2025 | 26.20 | 26.20 | 25.69 | 25.95 | 25.74 | -0.65% | 2,811,037 |
| Aug 27, 2025 | 26.15 | 26.48 | 26.04 | 26.12 | 25.91 | -0.19% | 2,986,613 |
| Aug 26, 2025 | 26.42 | 26.48 | 26.11 | 26.17 | 25.96 | -1.25% | 6,077,718 |
| Aug 25, 2025 | 26.76 | 26.78 | 26.34 | 26.50 | 26.29 | -1.23% | 4,280,883 |
| Aug 22, 2025 | 26.03 | 26.90 | 25.85 | 26.83 | 26.61 | 4.11% | 6,048,740 |
| Aug 21, 2025 | 25.88 | 25.88 | 25.59 | 25.77 | 25.56 | -0.96% | 2,493,962 |
| Aug 20, 2025 | 26.48 | 26.48 | 25.91 | 26.02 | 25.81 | -1.18% | 5,487,144 |
| Aug 19, 2025 | 25.81 | 26.37 | 25.81 | 26.33 | 26.12 | 2.53% | 3,103,370 |
| Aug 18, 2025 | 25.86 | 26.01 | 25.66 | 25.68 | 25.47 | -0.62% | 3,207,126 |
| Aug 15, 2025 | 26.30 | 26.40 | 25.81 | 25.84 | 25.63 | -1.75% | 4,414,208 |
| Aug 14, 2025 | 26.04 | 26.36 | 25.92 | 26.30 | 26.09 | -0.42% | 3,300,963 |
| Aug 13, 2025 | 25.68 | 26.46 | 25.63 | 26.41 | 26.20 | 3.08% | 4,369,190 |
| Aug 12, 2025 | 25.44 | 25.72 | 25.25 | 25.62 | 25.41 | 1.34% | 3,432,356 |
| Aug 11, 2025 | 25.45 | 25.61 | 25.12 | 25.28 | 25.08 | -0.78% | 3,034,518 |
| Aug 8, 2025 | 25.70 | 25.83 | 25.42 | 25.48 | 25.28 | -0.89% | 2,407,142 |
| Aug 7, 2025 | 25.93 | 26.10 | 25.49 | 25.71 | 25.50 | 0.63% | 3,248,334 |
| Aug 6, 2025 | 25.81 | 25.82 | 25.53 | 25.55 | 25.34 | -0.97% | 3,767,819 |
| Aug 5, 2025 | 25.35 | 25.90 | 25.29 | 25.80 | 25.59 | 2.10% | 4,830,668 |
| Aug 4, 2025 | 25.10 | 25.41 | 24.98 | 25.27 | 25.07 | 0.76% | 3,823,189 |
| Aug 1, 2025 | 25.22 | 25.33 | 24.72 | 25.08 | 24.88 | 0.12% | 4,684,780 |
| Jul 31, 2025 | 25.35 | 25.56 | 25.02 | 25.05 | 24.85 | -1.92% | 5,651,465 |
| Jul 30, 2025 | 25.96 | 26.35 | 25.40 | 25.54 | 25.33 | -1.54% | 3,962,276 |
| Jul 29, 2025 | 25.85 | 26.16 | 25.72 | 25.94 | 25.73 | 0.23% | 3,968,223 |
| Jul 28, 2025 | 26.23 | 26.42 | 25.84 | 25.88 | 25.67 | -2.23% | 4,402,020 |
| Jul 25, 2025 | 25.57 | 26.63 | 25.35 | 26.47 | 26.26 | 3.08% | 8,976,885 |
| Jul 24, 2025 | 25.97 | 26.05 | 25.44 | 25.68 | 25.47 | -1.08% | 7,160,391 |
| Jul 23, 2025 | 26.16 | 26.25 | 25.91 | 25.96 | 25.75 | -0.80% | 5,336,109 |
| Jul 22, 2025 | 25.27 | 26.24 | 25.23 | 26.17 | 25.96 | 4.47% | 5,987,999 |
| Jul 21, 2025 | 25.50 | 25.70 | 25.05 | 25.05 | 24.85 | -1.03% | 4,597,923 |
| Jul 18, 2025 | 25.73 | 25.77 | 25.16 | 25.31 | 25.11 | -1.44% | 5,117,352 |
| Jul 17, 2025 | 25.94 | 26.11 | 25.60 | 25.68 | 25.47 | -0.85% | 4,674,820 |
| Jul 16, 2025 | 25.54 | 25.94 | 25.36 | 25.90 | 25.69 | 2.17% | 5,694,513 |
| Jul 15, 2025 | 25.88 | 26.07 | 25.33 | 25.35 | 25.15 | -2.09% | 3,336,407 |
| Jul 14, 2025 | 26.21 | 26.23 | 25.82 | 25.89 | 25.68 | -1.60% | 3,425,581 |
| Jul 11, 2025 | 26.20 | 26.37 | 25.85 | 26.31 | 26.10 | 0.50% | 3,614,241 |
| Jul 10, 2025 | 26.15 | 26.62 | 26.08 | 26.18 | 25.97 | 0.11% | 4,524,659 |
| Jul 9, 2025 | 26.19 | 26.34 | 26.08 | 26.15 | 25.94 | -0.08% | 5,318,028 |