Weyerhaeuser Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.97	19.86	18.95	19.78	19.78	4.21%	7,210,735
Oct 21, 2026	19.35	19.37	18.89	18.98	18.98	-1.86%	6,084,039
Oct 20, 2026	19.33	19.55	19.25	19.34	19.34	0.73%	5,039,537
Oct 19, 2026	19.52	19.56	19.19	19.20	19.20	-2.09%	5,649,308
Oct 16, 2026	19.49	19.85	19.37	19.61	19.61	1.19%	9,687,083
Oct 15, 2026	19.36	19.67	19.21	19.38	19.38	2.54%	7,729,763
Oct 14, 2026	18.98	19.36	18.80	18.90	18.90	-0.37%	8,378,508
Oct 13, 2026	19.19	19.19	18.76	18.97	18.97	0.16%	6,627,132
Oct 12, 2026	19.03	19.15	18.85	18.94	18.94	-0.84%	6,950,986
Oct 9, 2026	19.13	19.23	18.71	19.10	19.10	-0.37%	9,928,927
Oct 8, 2026	18.57	19.17	18.45	19.17	19.17	3.23%	19,307,081
Oct 7, 2026	18.55	18.77	18.37	18.57	18.57	-0.16%	12,466,119
Oct 6, 2026	18.45	18.64	18.28	18.60	18.60	0.59%	13,651,626
Oct 5, 2026	18.41	18.83	18.26	18.49	18.49	0.11%	7,070,634
Oct 2, 2026	18.78	18.88	18.41	18.47	18.47	-0.65%	7,652,049
Oct 1, 2026	19.00	19.03	18.46	18.59	18.59	-2.41%	11,738,944
Sep 30, 2026	19.65	19.68	19.05	19.05	19.05	-2.56%	10,933,269
Sep 29, 2026	19.69	19.94	19.51	19.55	19.55	-0.86%	5,180,181
Sep 28, 2026	20.00	20.09	19.60	19.72	19.72	-1.45%	7,740,766
Sep 25, 2026	20.13	20.22	19.91	20.01	20.01	-0.65%	7,022,348
Sep 24, 2026	21.18	21.23	20.13	20.14	20.14	-4.87%	8,644,664
Sep 23, 2026	21.38	21.47	21.11	21.17	21.17	-1.72%	6,562,348
Sep 22, 2026	21.20	21.66	21.15	21.54	21.54	2.52%	6,150,814
Sep 21, 2026	21.30	21.38	20.98	21.01	21.01	-0.99%	7,352,208
Sep 18, 2026	21.55	21.60	21.20	21.22	21.22	-2.03%	9,881,208
Sep 17, 2026	22.13	22.16	21.65	21.66	21.66	-0.69%	5,443,851
Sep 16, 2026	22.33	22.44	21.71	21.81	21.81	-2.15%	12,947,845
Sep 15, 2026	22.26	22.36	21.82	22.29	22.29	0.27%	5,944,974
Sep 14, 2026	22.06	22.32	22.01	22.23	22.23	0.77%	4,966,581
Sep 11, 2026	22.18	22.33	21.98	22.06	22.06	0.32%	5,036,542
Sep 10, 2026	22.49	22.55	21.83	21.99	21.99	-2.66%	5,381,490
Sep 9, 2026	22.61	22.83	22.51	22.59	22.59	-0.44%	5,140,150
Sep 8, 2026	22.86	22.94	22.68	22.69	22.69	-1.43%	5,254,601
Sep 4, 2026	22.74	23.23	22.74	23.02	23.02	0.83%	3,856,756
Sep 3, 2026	23.37	23.47	22.90	23.04	22.83	-0.65%	5,344,320
Sep 2, 2026	23.40	23.46	23.17	23.19	22.98	-0.81%	5,023,035
Sep 1, 2026	23.29	23.42	23.04	23.38	23.17	0.04%	5,056,218
Aug 31, 2026	23.65	23.68	23.25	23.37	23.16	-1.14%	6,834,189
Aug 28, 2026	23.93	24.06	23.49	23.64	23.42	-0.25%	3,287,583
Aug 27, 2026	23.84	24.06	23.70	23.70	23.48	-1.58%	4,169,076
Aug 26, 2026	24.41	24.56	23.95	24.08	23.86	-1.43%	3,941,200
Aug 25, 2026	24.34	24.52	24.17	24.43	24.21	0.16%	2,780,408
Aug 24, 2026	24.60	24.88	24.30	24.39	24.17	-0.16%	4,332,525
Aug 21, 2026	24.72	24.77	24.34	24.43	24.21	-0.77%	3,577,316
Aug 20, 2026	24.38	24.97	24.37	24.62	24.40	-	5,105,413
Aug 19, 2026	23.98	24.64	23.82	24.62	24.40	4.28%	6,016,377
Aug 18, 2026	24.20	24.26	23.56	23.61	23.39	-1.95%	5,343,468
Aug 17, 2026	24.30	24.33	24.00	24.08	23.86	-1.95%	4,884,837
Aug 14, 2026	24.81	24.97	24.51	24.56	24.34	-1.05%	3,610,640
Aug 13, 2026	24.84	25.00	24.75	24.82	24.59	0.24%	3,745,965