Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
24.92
+0.16 (0.65%)
Aug 13, 2026, 11:55 AM EDT - Market open

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202624.8425.0024.7524.95-0.75%859,759
Aug 12, 202624.9725.0024.4524.7624.76-1.04%4,110,847
Aug 11, 202625.2025.4924.9525.0225.02-1.07%4,745,055
Aug 10, 202625.5425.5424.9025.2925.29-1.13%6,081,575
Aug 7, 202625.6725.8725.4925.5825.580.51%7,029,319
Aug 6, 202626.0026.0025.2925.4525.45-1.51%7,382,580
Aug 5, 202625.7225.9225.4225.8425.840.04%5,567,330
Aug 4, 202625.0025.8424.8025.8325.832.38%5,281,829
Aug 3, 202625.4725.6824.9225.2325.230.80%5,852,025
Jul 31, 202624.1925.1023.8225.0325.036.51%10,894,663
Jul 30, 202624.3824.4323.1623.5023.50-3.89%6,524,262
Jul 29, 202624.5724.6324.2024.4524.45-0.65%4,155,849
Jul 28, 202624.2524.8024.1824.6124.612.93%4,995,050
Jul 27, 202623.9624.3323.8823.9123.91-0.13%3,784,032
Jul 24, 202623.6724.0923.5323.9423.941.27%5,190,486
Jul 23, 202623.6023.7523.4723.6423.64-0.76%3,272,893
Jul 22, 202623.7823.9323.5823.8223.820.89%4,159,431
Jul 21, 202623.9523.9623.5323.6123.61-1.46%3,164,393
Jul 20, 202624.4624.5523.7823.9623.96-2.16%5,044,192
Jul 17, 202624.6325.1424.2524.4924.490.16%6,162,407
Jul 16, 202623.8924.7223.8224.4524.452.26%4,075,562
Jul 15, 202623.7924.1623.7723.9123.910.46%4,155,363
Jul 14, 202623.5323.9123.3523.8023.801.67%5,304,114
Jul 13, 202623.4123.7423.2123.4123.41-0.17%3,840,534
Jul 10, 202622.8623.6222.8223.4523.454.22%6,426,148
Jul 9, 202622.5022.7322.4322.5022.500.18%4,044,124
Jul 8, 202623.1523.2222.4622.4622.46-3.56%5,288,424
Jul 7, 202623.6823.7623.2623.2923.29-0.47%4,260,473
Jul 6, 202623.7823.8723.2223.4023.40-1.64%5,054,359
Jul 2, 202623.7724.0123.5623.7923.790.98%5,463,050
Jul 1, 202623.9523.9923.4623.5623.56-1.59%4,706,231
Jun 30, 202624.4824.6023.7223.9423.94-2.76%6,258,742
Jun 29, 202625.1225.3224.2224.6224.62-2.73%9,123,178
Jun 26, 202625.6925.8625.1925.3125.31-1.75%9,110,206
Jun 25, 202625.5125.8525.3825.7625.761.82%4,507,064
Jun 24, 202624.6825.5924.6825.3025.303.52%6,347,548
Jun 23, 202624.3424.4824.1024.4424.440.78%4,539,808
Jun 22, 202624.2724.8024.1924.2524.25-0.29%5,939,425
Jun 18, 202624.5824.8624.3224.3224.32-0.04%7,688,834
Jun 17, 202624.6924.9424.2124.3324.33-1.86%4,532,252
Jun 16, 202624.8025.1824.6924.7924.790.57%3,580,044
Jun 15, 202625.1325.4224.5624.6524.65-0.80%5,100,973
Jun 12, 202624.7025.3224.5924.8524.852.14%6,651,338
Jun 11, 202624.1324.4023.7724.3324.330.70%9,932,694
Jun 10, 202624.6324.7424.1624.1624.16-1.99%4,011,152
Jun 9, 202624.3024.7624.2524.6524.652.41%5,371,270
Jun 8, 202624.3224.4824.0524.0724.07-1.67%4,576,624
Jun 5, 202624.3824.8824.2924.4824.48-0.04%4,926,127
Jun 4, 202624.7625.0924.3924.7024.490.94%4,195,850
Jun 3, 202624.2924.8124.2024.4724.260.33%3,984,188