Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
25.84
-0.28 (-1.07%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.06 | 26.27 | 25.76 | 25.85 | 25.85 | -1.03% | 3,120,817 |
| Apr 14, 2025 | 26.04 | 26.36 | 25.85 | 26.12 | 26.12 | 1.24% | 2,572,262 |
| Apr 11, 2025 | 25.66 | 25.94 | 24.92 | 25.80 | 25.80 | -0.08% | 3,635,759 |
| Apr 10, 2025 | 26.27 | 26.35 | 25.05 | 25.82 | 25.82 | -2.79% | 3,732,332 |
| Apr 9, 2025 | 24.35 | 26.74 | 24.10 | 26.56 | 26.56 | 7.01% | 5,868,142 |
| Apr 8, 2025 | 26.51 | 26.65 | 24.50 | 24.82 | 24.82 | -2.59% | 5,094,285 |
| Apr 7, 2025 | 25.90 | 26.76 | 24.89 | 25.48 | 25.48 | -2.97% | 6,711,632 |
| Apr 4, 2025 | 27.56 | 27.67 | 26.07 | 26.26 | 26.26 | -4.27% | 6,634,432 |
| Apr 3, 2025 | 29.07 | 29.14 | 27.39 | 27.43 | 27.43 | -6.95% | 5,364,348 |
| Apr 2, 2025 | 29.24 | 29.59 | 29.00 | 29.48 | 29.48 | 1.17% | 4,215,808 |
| Apr 1, 2025 | 29.27 | 29.44 | 28.69 | 29.14 | 29.14 | -0.48% | 4,859,623 |
| Mar 31, 2025 | 29.36 | 29.50 | 28.92 | 29.28 | 29.28 | -0.27% | 3,993,561 |
| Mar 28, 2025 | 29.50 | 29.62 | 29.14 | 29.36 | 29.36 | -0.78% | 2,568,929 |
| Mar 27, 2025 | 29.50 | 30.06 | 29.25 | 29.59 | 29.59 | 0.58% | 3,197,413 |
| Mar 26, 2025 | 29.31 | 29.52 | 29.20 | 29.42 | 29.42 | 0.75% | 1,637,384 |
| Mar 25, 2025 | 29.53 | 29.53 | 28.97 | 29.20 | 29.20 | -1.22% | 2,735,973 |
| Mar 24, 2025 | 29.06 | 29.63 | 29.06 | 29.56 | 29.56 | 1.30% | 3,092,285 |
| Mar 21, 2025 | 29.97 | 30.05 | 28.95 | 29.18 | 29.18 | -3.09% | 6,488,168 |
| Mar 20, 2025 | 29.87 | 30.20 | 29.81 | 30.11 | 30.11 | 0.67% | 3,010,594 |
| Mar 19, 2025 | 29.76 | 30.05 | 29.57 | 29.91 | 29.91 | 0.17% | 3,033,407 |
| Mar 18, 2025 | 30.04 | 30.17 | 29.60 | 29.86 | 29.86 | -0.33% | 2,931,002 |
| Mar 17, 2025 | 29.49 | 30.28 | 29.48 | 29.96 | 29.96 | 1.66% | 3,217,461 |
| Mar 14, 2025 | 29.20 | 29.59 | 28.97 | 29.47 | 29.47 | 1.80% | 2,103,645 |
| Mar 13, 2025 | 29.23 | 29.53 | 28.86 | 28.95 | 28.95 | -1.09% | 3,046,076 |
| Mar 12, 2025 | 29.50 | 29.68 | 29.02 | 29.27 | 29.27 | -1.05% | 3,961,036 |
| Mar 11, 2025 | 30.26 | 30.32 | 29.49 | 29.58 | 29.58 | -1.63% | 4,127,234 |
| Mar 10, 2025 | 30.45 | 31.12 | 30.04 | 30.07 | 30.07 | -1.89% | 4,715,626 |
| Mar 7, 2025 | 30.10 | 30.79 | 30.00 | 30.65 | 30.65 | 1.42% | 5,394,298 |
| Mar 6, 2025 | 30.78 | 30.84 | 30.08 | 30.22 | 30.01 | -2.30% | 3,997,383 |
| Mar 5, 2025 | 30.65 | 31.29 | 30.54 | 30.93 | 30.72 | 0.45% | 3,884,887 |
| Mar 4, 2025 | 31.40 | 31.66 | 30.72 | 30.79 | 30.58 | -1.91% | 4,294,168 |
| Mar 3, 2025 | 30.23 | 31.64 | 30.20 | 31.39 | 31.18 | 4.29% | 6,490,622 |
| Feb 28, 2025 | 30.32 | 30.46 | 29.88 | 30.10 | 29.90 | 0.13% | 5,766,786 |
| Feb 27, 2025 | 29.69 | 30.13 | 29.63 | 30.06 | 29.86 | 0.77% | 3,217,229 |
| Feb 26, 2025 | 30.19 | 30.32 | 29.78 | 29.83 | 29.63 | -1.23% | 2,097,316 |
| Feb 25, 2025 | 30.15 | 30.54 | 30.02 | 30.20 | 29.99 | 0.73% | 4,446,633 |
| Feb 24, 2025 | 29.75 | 30.18 | 29.62 | 29.98 | 29.78 | 0.91% | 2,669,514 |
| Feb 21, 2025 | 30.10 | 30.32 | 29.45 | 29.71 | 29.51 | -0.87% | 4,549,842 |
| Feb 20, 2025 | 29.30 | 29.99 | 29.19 | 29.97 | 29.77 | 2.64% | 5,923,913 |
| Feb 19, 2025 | 29.54 | 29.64 | 29.02 | 29.20 | 29.00 | -1.78% | 4,486,748 |
| Feb 18, 2025 | 29.49 | 29.78 | 29.22 | 29.73 | 29.53 | 0.41% | 2,892,174 |
| Feb 14, 2025 | 29.94 | 30.27 | 29.57 | 29.61 | 29.41 | -0.30% | 2,638,775 |
| Feb 13, 2025 | 29.71 | 29.81 | 29.42 | 29.70 | 29.50 | 0.37% | 2,324,716 |
| Feb 12, 2025 | 29.47 | 29.64 | 29.34 | 29.59 | 29.39 | -1.37% | 2,066,945 |
| Feb 11, 2025 | 29.90 | 30.09 | 29.83 | 30.00 | 29.80 | -0.40% | 3,662,807 |
| Feb 10, 2025 | 30.26 | 30.32 | 29.95 | 30.12 | 29.92 | 0.23% | 2,590,103 |
| Feb 7, 2025 | 30.38 | 30.49 | 30.00 | 30.05 | 29.85 | -1.25% | 2,037,332 |
| Feb 6, 2025 | 30.62 | 30.66 | 30.19 | 30.43 | 30.22 | 0.30% | 2,109,450 |
| Feb 5, 2025 | 30.50 | 30.54 | 30.05 | 30.34 | 30.13 | 0.66% | 2,721,041 |
| Feb 4, 2025 | 30.57 | 30.61 | 30.11 | 30.14 | 29.94 | -1.98% | 4,699,180 |