Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
23.93
+0.03 (0.13%)
Oct 15, 2025, 1:10 PM EDT - Market open

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202523.9724.5023.9224.04-0.56%2,016,151
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
Aug 21, 202525.8825.8825.5925.7725.56-0.96%2,493,962
Aug 20, 202526.4826.4825.9126.0225.81-1.18%5,487,144
Aug 19, 202525.8126.3725.8126.3326.122.53%3,103,370
Aug 18, 202525.8626.0125.6625.6825.47-0.62%3,207,126
Aug 15, 202526.3026.4025.8125.8425.63-1.75%4,414,208
Aug 14, 202526.0426.3625.9226.3026.09-0.42%3,300,963
Aug 13, 202525.6826.4625.6326.4126.203.08%4,369,190
Aug 12, 202525.4425.7225.2525.6225.411.34%3,432,356
Aug 11, 202525.4525.6125.1225.2825.08-0.78%3,034,518
Aug 8, 202525.7025.8325.4225.4825.28-0.89%2,407,142
Aug 7, 202525.9326.1025.4925.7125.500.63%3,248,334
Aug 6, 202525.8125.8225.5325.5525.34-0.97%3,767,819