Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
24.63
-0.19 (-0.77%)
Mar 5, 2026, 4:00 PM EST - Market closed

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.6924.8424.4724.6324.63-0.77%8,700,195
Mar 4, 202624.8724.9724.5824.8224.820.20%4,605,718
Mar 3, 202624.2524.8824.0624.7724.770.61%8,377,214
Mar 2, 202624.4624.8524.2724.6224.620.37%6,647,727
Feb 27, 202624.1724.5524.0324.5324.530.04%7,832,936
Feb 26, 202624.4024.6424.1424.5224.520.66%6,173,670
Feb 25, 202624.9024.9424.0724.3624.36-2.13%5,698,422
Feb 24, 202625.0525.1524.6024.8924.89-0.96%5,140,435
Feb 23, 202625.6125.7124.9025.1325.13-0.59%4,710,161
Feb 20, 202625.5525.6625.0625.2825.28-1.06%5,068,231
Feb 19, 202626.2026.2825.4925.5525.55-2.74%4,638,774
Feb 18, 202626.7626.9826.1126.2726.27-2.27%4,739,710
Feb 17, 202626.8427.1126.5426.8826.880.49%5,053,652
Feb 13, 202627.3827.5526.6326.7526.75-1.07%6,917,142
Feb 12, 202627.5027.7526.9927.0427.04-0.22%7,103,713
Feb 11, 202627.0927.5226.7527.1027.100.59%6,912,147
Feb 10, 202626.7427.1826.5226.9426.941.05%6,146,918
Feb 9, 202626.6426.8526.3726.6626.660.08%4,851,741
Feb 6, 202626.8727.0726.4026.6426.64-0.26%6,104,887
Feb 5, 202626.7226.9626.5126.7126.710.04%5,835,430
Feb 4, 202626.6827.0426.4926.7026.700.07%9,429,788
Feb 3, 202625.7126.8425.5126.6826.683.25%9,049,318
Feb 2, 202625.9126.1025.4625.8425.840.23%10,533,471
Jan 30, 202625.8426.0824.6525.7825.78-0.58%10,024,515
Jan 29, 202626.2426.3825.7525.9325.93-0.46%7,727,942
Jan 28, 202626.1726.3425.9226.0526.05-0.69%5,840,618
Jan 27, 202626.4926.6126.1026.2326.23-1.39%7,857,242
Jan 26, 202626.9727.0226.5726.6026.60-0.26%6,513,918
Jan 23, 202626.7226.8726.4626.6726.67-0.45%7,363,175
Jan 22, 202627.1127.6026.7726.7926.79-1.03%13,417,366
Jan 21, 202627.2727.4326.9127.0727.070.41%7,824,107
Jan 20, 202626.8127.0326.6826.9626.96-0.37%6,255,207
Jan 16, 202626.6827.3426.6827.0627.060.97%9,494,663
Jan 15, 202626.6526.9126.3226.8026.800.68%8,773,826
Jan 14, 202625.5826.6325.4526.6226.624.60%9,429,858
Jan 13, 202625.6525.8325.2025.4525.45-1.17%5,300,257
Jan 12, 202625.6625.8725.3725.7525.750.08%8,156,759
Jan 9, 202624.0425.8224.0425.7325.737.25%11,408,416
Jan 8, 202623.0024.2322.8923.9923.993.49%9,044,672
Jan 7, 202624.0724.1323.1223.1823.18-3.38%6,818,273
Jan 6, 202624.1224.3523.9123.9923.99-1.11%8,075,069
Jan 5, 202623.8324.7223.8024.2624.261.93%9,207,296
Jan 2, 202623.7323.9923.5523.8023.800.46%4,815,028
Dec 31, 202523.9223.9923.6723.6923.69-1.25%4,584,715
Dec 30, 202523.7524.0623.6823.9923.990.76%3,471,860
Dec 29, 202523.7823.8823.6223.8123.810.29%3,806,445
Dec 26, 202523.8123.9223.6123.7423.74-0.08%3,323,014
Dec 24, 202523.6223.8023.6023.7623.760.89%1,873,212
Dec 23, 202523.6923.7023.4223.5523.55-0.67%5,137,893
Dec 22, 202523.4023.7723.3223.7123.710.98%7,880,385