Skip to main content
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
26.18
+0.21 (0.81%)
Jun 20, 2025, 4:00 PM - Market closed

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202526.1326.4326.0226.1826.180.81%6,332,921
Jun 18, 202525.9326.3125.8025.9725.970.39%2,664,205
Jun 17, 202526.7026.7025.7925.8725.87-3.11%3,323,186
Jun 16, 202527.0727.2026.6926.7026.70-0.37%3,341,009
Jun 13, 202527.0927.3226.6326.8026.80-1.83%2,811,651
Jun 12, 202527.2427.3826.9727.3027.30-0.22%2,341,650
Jun 11, 202527.6927.8627.2627.3627.36-0.80%3,030,763
Jun 10, 202527.1327.6827.0127.5827.582.11%3,444,115
Jun 9, 202526.8527.2726.7327.0127.011.05%3,327,188
Jun 6, 202526.9727.3526.6726.7326.730.11%4,794,695
Jun 5, 202526.3126.8526.0126.7026.701.56%5,811,896
Jun 4, 202525.8626.3725.8026.2926.291.66%3,872,822
Jun 3, 202525.4225.9325.3225.8625.860.74%3,634,010
Jun 2, 202525.6525.6925.4425.6725.67-0.93%3,076,927
May 30, 202525.8025.9825.6325.9125.91-0.50%11,663,801
May 29, 202525.9226.2425.7826.0425.830.58%3,538,975
May 28, 202525.9025.9125.6325.8925.680.23%3,801,755
May 27, 202525.5725.8725.2625.8325.622.38%4,214,506
May 23, 202524.9525.2924.9225.2325.03-0.08%3,343,383
May 22, 202525.2125.4024.9725.2525.050.28%3,961,690
May 21, 202526.0026.0625.1125.1824.98-3.93%4,250,258
May 20, 202526.3526.6026.1626.2126.00-1.09%2,871,725
May 19, 202526.3226.6526.3026.5026.29-0.82%2,550,686
May 16, 202526.5726.7526.3026.7226.510.94%2,323,795
May 15, 202526.0726.5126.0526.4726.261.73%2,538,033
May 14, 202526.5826.5925.9726.0225.81-2.51%3,969,695
May 13, 202527.0227.0926.6226.6926.48-1.04%4,153,606
May 12, 202526.8527.2726.6826.9726.752.90%3,661,929
May 9, 202526.2626.5026.0626.2126.001.04%4,948,337
May 8, 202526.0026.2825.8025.9425.730.46%3,812,825
May 7, 202525.5925.9225.4925.8225.611.10%4,117,600
May 6, 202525.6625.7725.1825.5425.34-1.12%5,555,877
May 5, 202526.1526.2525.7925.8325.62-1.26%2,814,248
May 2, 202526.0326.3525.9426.1625.951.32%3,513,565
May 1, 202525.9126.0525.5525.8225.61-0.35%3,875,896
Apr 30, 202525.5925.9925.2325.9125.700.47%5,016,343
Apr 29, 202525.3625.8625.3625.7925.580.86%5,244,818
Apr 28, 202524.7625.6424.7525.5725.363.06%7,708,788
Apr 25, 202525.2225.4824.7424.8124.61-2.71%4,584,506
Apr 24, 202525.4225.7425.2325.5025.300.75%4,047,898
Apr 23, 202525.6626.2125.2425.3125.110.20%2,427,252
Apr 22, 202525.0125.4524.9425.2625.062.31%2,950,136
Apr 21, 202525.4325.5524.4524.6924.49-4.34%2,828,499
Apr 17, 202525.6326.0725.6325.8125.600.86%2,651,555
Apr 16, 202525.9326.0025.4225.5925.38-1.01%3,956,607
Apr 15, 202526.0626.2725.7625.8525.64-1.03%3,121,654
Apr 14, 202526.0426.3625.8526.1225.911.24%2,572,262
Apr 11, 202525.6625.9424.9225.8025.59-0.08%3,635,759
Apr 10, 202526.2726.3525.0525.8225.61-2.79%3,732,332
Apr 9, 202524.3526.7424.1026.5626.357.01%5,868,142