Weyerhaeuser Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	29.50	29.68	29.02	29.24	-	-1.15%	1,923,606
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
Feb 21, 2025	30.10	30.32	29.45	29.71	29.51	-0.87%	4,549,842
Feb 20, 2025	29.30	29.99	29.19	29.97	29.77	2.64%	5,923,913
Feb 19, 2025	29.54	29.64	29.02	29.20	29.00	-1.78%	4,486,748
Feb 18, 2025	29.49	29.78	29.22	29.73	29.53	0.41%	2,892,174
Feb 14, 2025	29.94	30.27	29.57	29.61	29.41	-0.30%	2,638,775
Feb 13, 2025	29.71	29.81	29.42	29.70	29.50	0.37%	2,324,716
Feb 12, 2025	29.47	29.64	29.34	29.59	29.39	-1.37%	2,066,945
Feb 11, 2025	29.90	30.09	29.83	30.00	29.80	-0.40%	3,662,807
Feb 10, 2025	30.26	30.32	29.95	30.12	29.92	0.23%	2,590,103
Feb 7, 2025	30.38	30.49	30.00	30.05	29.85	-1.25%	2,037,332
Feb 6, 2025	30.62	30.66	30.19	30.43	30.22	0.30%	2,109,450
Feb 5, 2025	30.50	30.54	30.05	30.34	30.13	0.66%	2,721,041
Feb 4, 2025	30.57	30.61	30.11	30.14	29.94	-1.98%	4,699,180
Feb 3, 2025	30.75	31.48	30.70	30.75	30.54	0.42%	6,647,100
Jan 31, 2025	30.58	30.95	30.15	30.62	30.41	-1.10%	5,594,400
Jan 30, 2025	30.93	31.15	30.51	30.96	30.75	1.38%	4,169,343
Jan 29, 2025	30.67	31.09	30.49	30.54	30.33	-0.75%	3,771,937
Jan 28, 2025	30.56	30.85	30.39	30.77	30.56	-0.26%	3,276,794
Jan 27, 2025	30.32	31.04	30.25	30.85	30.64	2.87%	3,613,350
Jan 24, 2025	29.90	30.24	29.69	29.99	29.79	0.17%	2,300,810
Jan 23, 2025	29.75	30.20	29.64	29.94	29.74	0.60%	2,434,183
Jan 22, 2025	30.24	30.24	29.72	29.76	29.56	-2.17%	3,195,924
Jan 21, 2025	30.40	30.63	29.94	30.42	30.21	0.73%	4,468,899
Jan 17, 2025	30.12	30.55	30.04	30.20	29.99	0.57%	4,302,360
Jan 16, 2025	29.55	30.06	29.41	30.03	29.83	1.59%	2,706,654
Jan 15, 2025	29.92	30.20	29.37	29.56	29.36	2.07%	4,749,138
Jan 14, 2025	28.90	29.24	28.79	28.96	28.76	1.05%	4,151,443
Jan 13, 2025	27.40	28.66	27.35	28.66	28.47	5.02%	4,299,506
Jan 10, 2025	27.40	27.58	27.06	27.29	27.10	-1.41%	3,529,476
Jan 8, 2025	27.86	27.91	27.34	27.68	27.49	-1.18%	3,939,137
Jan 7, 2025	28.51	28.74	27.86	28.01	27.82	-1.72%	2,588,221
Jan 6, 2025	28.34	28.95	28.28	28.50	28.31	0.49%	2,886,840
Jan 3, 2025	28.04	28.52	27.96	28.36	28.17	1.32%	3,331,664
Jan 2, 2025	28.20	28.45	27.95	27.99	27.80	-0.57%	3,447,342
Dec 31, 2024	28.16	28.31	27.81	28.15	27.96	0.93%	3,125,267
Dec 30, 2024	27.97	28.04	27.51	27.89	27.70	-0.36%	2,914,709
Dec 27, 2024	27.93	28.28	27.89	27.99	27.80	-0.64%	2,320,521