Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
21.91
+0.51 (2.38%)
Dec 5, 2025, 11:38 AM EST - Market open
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.46 | 22.05 | 21.46 | 21.91 | - | 2.36% | 1,712,635 |
| Dec 4, 2025 | 21.79 | 21.88 | 21.22 | 21.40 | 21.40 | -2.15% | 4,729,753 |
| Dec 3, 2025 | 21.95 | 22.18 | 21.83 | 21.87 | 21.87 | -0.09% | 4,806,915 |
| Dec 2, 2025 | 22.18 | 22.24 | 21.77 | 21.89 | 21.89 | -1.04% | 5,232,955 |
| Dec 1, 2025 | 21.95 | 22.47 | 21.87 | 22.12 | 22.12 | -0.41% | 7,107,942 |
| Nov 28, 2025 | 22.04 | 22.41 | 22.03 | 22.21 | 22.21 | -0.22% | 3,648,855 |
| Nov 26, 2025 | 22.01 | 22.52 | 22.01 | 22.26 | 22.05 | 0.54% | 5,439,737 |
| Nov 25, 2025 | 21.71 | 22.18 | 21.63 | 22.14 | 21.93 | 2.93% | 4,855,307 |
| Nov 24, 2025 | 21.84 | 21.84 | 21.39 | 21.51 | 21.31 | -1.24% | 7,799,606 |
| Nov 21, 2025 | 21.47 | 22.14 | 21.41 | 21.78 | 21.57 | 1.92% | 6,885,857 |
| Nov 20, 2025 | 21.42 | 21.67 | 21.35 | 21.37 | 21.17 | 0.09% | 5,646,986 |
| Nov 19, 2025 | 21.58 | 21.63 | 21.16 | 21.35 | 21.15 | -1.02% | 5,866,127 |
| Nov 18, 2025 | 21.48 | 21.64 | 21.24 | 21.57 | 21.37 | 0.28% | 6,615,828 |
| Nov 17, 2025 | 22.06 | 22.10 | 21.49 | 21.51 | 21.31 | -2.80% | 5,797,771 |
| Nov 14, 2025 | 22.36 | 22.45 | 22.11 | 22.13 | 21.92 | -1.38% | 6,338,469 |
| Nov 13, 2025 | 22.37 | 22.71 | 22.28 | 22.44 | 22.23 | -0.04% | 6,504,502 |
| Nov 12, 2025 | 22.63 | 22.82 | 22.44 | 22.45 | 22.24 | -1.28% | 6,965,826 |
| Nov 11, 2025 | 22.83 | 23.00 | 22.68 | 22.74 | 22.53 | 0.26% | 3,797,537 |
| Nov 10, 2025 | 22.97 | 22.98 | 22.42 | 22.68 | 22.47 | -1.73% | 7,552,420 |
| Nov 7, 2025 | 22.90 | 23.24 | 22.77 | 23.08 | 22.86 | 1.10% | 6,547,918 |
| Nov 6, 2025 | 22.45 | 22.95 | 22.42 | 22.83 | 22.61 | 1.56% | 6,740,015 |
| Nov 5, 2025 | 22.58 | 22.65 | 22.33 | 22.48 | 22.27 | -0.49% | 7,422,586 |
| Nov 4, 2025 | 22.47 | 22.65 | 22.29 | 22.59 | 22.38 | 0.36% | 5,685,334 |
| Nov 3, 2025 | 22.72 | 22.90 | 22.44 | 22.51 | 22.30 | -2.13% | 8,750,307 |
| Oct 31, 2025 | 23.39 | 23.39 | 22.57 | 23.00 | 22.78 | -2.17% | 13,166,422 |
| Oct 30, 2025 | 23.07 | 23.72 | 22.97 | 23.51 | 23.29 | 1.34% | 9,473,208 |
| Oct 29, 2025 | 23.61 | 23.71 | 23.12 | 23.20 | 22.98 | -2.27% | 10,319,653 |
| Oct 28, 2025 | 23.93 | 23.93 | 23.64 | 23.74 | 23.52 | -1.17% | 3,812,025 |
| Oct 27, 2025 | 23.97 | 24.05 | 23.76 | 24.02 | 23.79 | 0.54% | 3,250,980 |
| Oct 24, 2025 | 23.97 | 24.11 | 23.70 | 23.89 | 23.66 | 0.17% | 3,461,829 |
| Oct 23, 2025 | 23.55 | 23.88 | 23.29 | 23.85 | 23.63 | 1.02% | 4,532,654 |
| Oct 22, 2025 | 23.59 | 23.92 | 23.52 | 23.61 | 23.39 | -0.42% | 3,156,846 |
| Oct 21, 2025 | 23.29 | 23.92 | 23.27 | 23.71 | 23.49 | 1.76% | 4,503,372 |
| Oct 20, 2025 | 23.72 | 23.81 | 23.23 | 23.30 | 23.08 | -1.23% | 3,867,871 |
| Oct 17, 2025 | 23.71 | 23.99 | 23.44 | 23.59 | 23.37 | -0.25% | 3,828,354 |
| Oct 16, 2025 | 23.73 | 24.04 | 23.49 | 23.65 | 23.43 | -0.34% | 5,942,007 |
| Oct 15, 2025 | 23.97 | 24.50 | 23.73 | 23.73 | 23.51 | -0.71% | 6,030,040 |
| Oct 14, 2025 | 23.76 | 24.14 | 23.54 | 23.90 | 23.67 | -0.13% | 6,405,828 |
| Oct 13, 2025 | 24.00 | 24.14 | 23.72 | 23.93 | 23.70 | - | 4,196,915 |
| Oct 10, 2025 | 24.55 | 24.61 | 23.92 | 23.93 | 23.70 | -2.09% | 3,236,843 |
| Oct 9, 2025 | 24.60 | 24.73 | 24.26 | 24.44 | 24.21 | -1.05% | 2,637,337 |
| Oct 8, 2025 | 24.33 | 24.74 | 24.07 | 24.70 | 24.47 | 1.15% | 3,475,150 |
| Oct 7, 2025 | 24.98 | 25.18 | 24.37 | 24.42 | 24.19 | -2.16% | 4,593,047 |
| Oct 6, 2025 | 25.06 | 25.10 | 24.76 | 24.96 | 24.72 | -0.64% | 3,680,725 |
| Oct 3, 2025 | 24.99 | 25.30 | 24.98 | 25.12 | 24.88 | 0.76% | 2,943,711 |
| Oct 2, 2025 | 24.92 | 25.01 | 24.52 | 24.93 | 24.69 | -0.08% | 3,593,255 |
| Oct 1, 2025 | 24.85 | 25.04 | 24.73 | 24.95 | 24.71 | 0.65% | 3,650,388 |
| Sep 30, 2025 | 24.95 | 25.35 | 24.59 | 24.79 | 24.56 | -0.28% | 5,465,100 |
| Sep 29, 2025 | 24.63 | 24.87 | 24.34 | 24.86 | 24.63 | 1.30% | 5,111,207 |
| Sep 26, 2025 | 24.17 | 24.61 | 24.09 | 24.54 | 24.31 | 1.53% | 3,936,338 |