Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
24.70
+0.23 (0.94%)
At close: Jun 4, 2026, 4:00 PM EDT
24.63
-0.07 (-0.28%)
After-hours: Jun 4, 2026, 7:47 PM EDT

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202624.7625.0924.3924.7024.490.94%4,195,850
Jun 3, 202624.2924.8124.2024.4724.260.33%3,984,188
Jun 2, 202623.8324.4523.7924.3924.182.87%4,674,794
Jun 1, 202624.4824.4823.6023.7123.51-3.26%5,724,520
May 29, 202624.4524.6624.3424.5124.30-0.20%10,336,257
May 28, 202624.5824.8124.2424.5624.350.20%5,137,244
May 27, 202623.9224.5223.8524.5124.302.90%3,926,647
May 26, 202623.8823.9423.7023.8223.620.68%3,659,198
May 22, 202623.5723.8523.4823.6623.460.60%4,040,084
May 21, 202623.0323.6122.8223.5223.321.20%4,263,899
May 20, 202622.8123.3022.8123.2423.041.53%5,471,208
May 19, 202622.6723.1122.4522.8922.700.09%5,812,854
May 18, 202622.7523.1122.7522.8722.680.84%4,714,844
May 15, 202623.3823.4022.5622.6822.49-2.87%6,414,397
May 14, 202623.1423.4723.0223.3523.151.08%4,360,121
May 13, 202623.4023.4522.9323.1022.90-1.49%7,638,947
May 12, 202623.5223.7523.2723.4523.250.13%6,219,171
May 11, 202623.4823.8523.3523.4223.22-0.47%4,902,303
May 8, 202623.8023.9323.5123.5323.33-0.72%4,468,104
May 7, 202624.0824.2423.6323.7023.50-1.41%5,891,688
May 6, 202624.0424.3824.0024.0423.841.43%4,307,365
May 5, 202623.6423.9923.5723.7023.500.72%5,001,649
May 4, 202623.8324.0323.4923.5323.33-1.92%6,484,958
May 1, 202624.9825.0523.9923.9923.79-2.16%7,384,464
Apr 30, 202624.3524.7524.2424.5224.311.11%8,281,862
Apr 29, 202624.7224.9024.1424.2524.04-2.30%5,619,821
Apr 28, 202625.1925.3624.7424.8224.61-0.80%3,987,780
Apr 27, 202624.9525.1824.8825.0224.81-0.04%3,505,639
Apr 24, 202624.9925.2824.9625.0324.820.12%3,990,032
Apr 23, 202624.7525.0824.5025.0024.790.93%4,673,557
Apr 22, 202625.0625.1424.6924.7724.56-0.48%2,947,243
Apr 21, 202625.5425.8024.7824.8924.68-2.16%4,899,967
Apr 20, 202625.0425.5824.8825.4425.221.07%4,928,581
Apr 17, 202624.4825.1924.4825.1724.963.33%6,861,109
Apr 16, 202624.2024.4323.8824.3624.150.62%6,503,150
Apr 15, 202624.7824.7824.2024.2124.00-2.30%4,433,975
Apr 14, 202624.8824.9824.6924.7824.57-0.16%2,739,433
Apr 13, 202624.6524.8624.3224.8224.610.73%3,344,939
Apr 10, 202624.7125.0724.5324.6424.43-0.73%3,718,975
Apr 9, 202624.7325.0724.5624.8224.61-0.32%3,160,964
Apr 8, 202624.5425.0724.5424.9024.693.66%3,955,497
Apr 7, 202624.0424.1223.8224.0223.82-0.74%3,616,583
Apr 6, 202624.3024.5024.1224.2023.99-0.94%3,135,771
Apr 2, 202624.2524.6524.0624.4324.220.95%3,208,429
Apr 1, 202624.2824.5624.1324.2023.99-0.94%3,590,801
Mar 31, 202624.5524.6824.2424.4324.220.62%5,631,157
Mar 30, 202623.9824.6723.9224.2824.071.76%6,985,144
Mar 27, 202623.4923.9223.3523.8623.661.10%6,600,748
Mar 26, 202623.5323.8723.3723.6023.40-0.21%4,186,042
Mar 25, 202623.8323.8923.2923.6523.450.47%3,604,652