Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
25.81
-0.12 (-0.46%)
Jan 30, 2026, 1:40 PM EST - Market open

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.8425.9424.6525.75--0.71%3,775,977
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
Dec 19, 202523.7523.8623.4623.4823.48-0.51%12,064,849
Dec 18, 202523.8323.8323.4223.6023.60-0.55%8,373,250
Dec 17, 202523.5023.9623.3823.7323.731.93%10,747,551
Dec 16, 202523.4123.4322.9423.2823.28-0.30%8,033,624
Dec 15, 202523.6423.6423.0123.3523.35-0.17%7,158,498
Dec 12, 202523.3823.5523.2723.3923.390.82%11,772,754
Dec 11, 202523.3523.7623.1323.2023.200.74%8,716,776
Dec 10, 202522.2323.1122.2123.0323.034.11%9,505,119
Dec 9, 202522.2222.3721.9422.1222.12-0.72%7,622,387
Dec 8, 202522.0922.6822.0122.2822.282.72%11,331,605
Dec 5, 202521.4622.0521.4621.6921.691.36%7,305,601
Dec 4, 202521.7921.8821.2221.4021.40-2.15%4,741,837
Dec 3, 202521.9522.1821.8321.8721.87-0.09%4,806,915
Dec 2, 202522.1822.2421.7721.8921.89-1.04%5,232,955
Dec 1, 202521.9522.4721.8722.1222.12-0.41%7,107,942
Nov 28, 202522.0422.4122.0322.2122.21-0.22%3,648,855
Nov 26, 202522.0122.5222.0122.2622.050.54%5,439,737
Nov 25, 202521.7122.1821.6322.1421.932.93%4,855,307
Nov 24, 202521.8421.8421.3921.5121.31-1.24%7,799,606
Nov 21, 202521.4722.1421.4121.7821.571.92%6,885,857
Nov 20, 202521.4221.6721.3521.3721.170.09%5,646,986
Nov 19, 202521.5821.6321.1621.3521.15-1.02%5,866,127
Nov 18, 202521.4821.6421.2421.5721.370.28%6,615,828