Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
25.83
-0.33 (-1.26%)
May 5, 2025, 4:00 PM EDT - Market closed
Weyerhaeuser Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 26.15 | 26.25 | 25.79 | 25.83 | 25.83 | -1.26% | 2,814,248 |
May 2, 2025 | 26.03 | 26.35 | 25.94 | 26.16 | 26.16 | 1.32% | 3,513,565 |
May 1, 2025 | 25.91 | 26.05 | 25.55 | 25.82 | 25.82 | -0.35% | 3,875,896 |
Apr 30, 2025 | 25.59 | 25.99 | 25.23 | 25.91 | 25.91 | 0.47% | 5,016,343 |
Apr 29, 2025 | 25.36 | 25.86 | 25.36 | 25.79 | 25.79 | 0.86% | 5,244,818 |
Apr 28, 2025 | 24.76 | 25.64 | 24.75 | 25.57 | 25.57 | 3.06% | 7,708,788 |
Apr 25, 2025 | 25.22 | 25.48 | 24.74 | 24.81 | 24.81 | -2.71% | 4,584,506 |
Apr 24, 2025 | 25.42 | 25.74 | 25.23 | 25.50 | 25.50 | 0.75% | 4,047,898 |
Apr 23, 2025 | 25.66 | 26.21 | 25.24 | 25.31 | 25.31 | 0.20% | 2,427,252 |
Apr 22, 2025 | 25.01 | 25.45 | 24.94 | 25.26 | 25.26 | 2.31% | 2,950,136 |
Apr 21, 2025 | 25.43 | 25.55 | 24.45 | 24.69 | 24.69 | -4.34% | 2,828,499 |
Apr 17, 2025 | 25.63 | 26.07 | 25.63 | 25.81 | 25.81 | 0.86% | 2,651,555 |
Apr 16, 2025 | 25.93 | 26.00 | 25.42 | 25.59 | 25.59 | -1.01% | 3,956,607 |
Apr 15, 2025 | 26.06 | 26.27 | 25.76 | 25.85 | 25.85 | -1.03% | 3,121,654 |
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 |