Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
22.27
-0.17 (-0.76%)
Nov 14, 2025, 10:26 AM EST - Market open
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.36 | 22.45 | 22.12 | 22.26 | - | -0.80% | 1,113,850 |
| Nov 13, 2025 | 22.37 | 22.71 | 22.28 | 22.44 | 22.44 | -0.04% | 6,504,502 |
| Nov 12, 2025 | 22.63 | 22.82 | 22.44 | 22.45 | 22.45 | -1.28% | 6,965,826 |
| Nov 11, 2025 | 22.83 | 23.00 | 22.68 | 22.74 | 22.74 | 0.26% | 3,797,537 |
| Nov 10, 2025 | 22.97 | 22.98 | 22.42 | 22.68 | 22.68 | -1.73% | 7,552,420 |
| Nov 7, 2025 | 22.90 | 23.24 | 22.77 | 23.08 | 23.08 | 1.10% | 6,547,918 |
| Nov 6, 2025 | 22.45 | 22.95 | 22.42 | 22.83 | 22.83 | 1.56% | 6,740,015 |
| Nov 5, 2025 | 22.58 | 22.65 | 22.33 | 22.48 | 22.48 | -0.49% | 7,411,839 |
| Nov 4, 2025 | 22.47 | 22.65 | 22.29 | 22.59 | 22.59 | 0.36% | 5,685,334 |
| Nov 3, 2025 | 22.72 | 22.90 | 22.44 | 22.51 | 22.51 | -2.13% | 8,750,307 |
| Oct 31, 2025 | 23.39 | 23.39 | 22.57 | 23.00 | 23.00 | -2.17% | 13,166,422 |
| Oct 30, 2025 | 23.07 | 23.72 | 22.97 | 23.51 | 23.51 | 1.34% | 9,473,208 |
| Oct 29, 2025 | 23.61 | 23.71 | 23.12 | 23.20 | 23.20 | -2.27% | 10,319,653 |
| Oct 28, 2025 | 23.93 | 23.93 | 23.64 | 23.74 | 23.74 | -1.17% | 3,812,025 |
| Oct 27, 2025 | 23.97 | 24.05 | 23.76 | 24.02 | 24.02 | 0.54% | 3,250,980 |
| Oct 24, 2025 | 23.97 | 24.11 | 23.70 | 23.89 | 23.89 | 0.17% | 3,461,829 |
| Oct 23, 2025 | 23.55 | 23.88 | 23.29 | 23.85 | 23.85 | 1.02% | 4,532,654 |
| Oct 22, 2025 | 23.59 | 23.92 | 23.52 | 23.61 | 23.61 | -0.42% | 3,156,846 |
| Oct 21, 2025 | 23.29 | 23.92 | 23.27 | 23.71 | 23.71 | 1.76% | 4,503,372 |
| Oct 20, 2025 | 23.72 | 23.81 | 23.23 | 23.30 | 23.30 | -1.23% | 3,867,871 |
| Oct 17, 2025 | 23.71 | 23.99 | 23.44 | 23.59 | 23.59 | -0.25% | 3,828,354 |
| Oct 16, 2025 | 23.73 | 24.04 | 23.49 | 23.65 | 23.65 | -0.34% | 5,942,007 |
| Oct 15, 2025 | 23.97 | 24.50 | 23.73 | 23.73 | 23.73 | -0.71% | 6,030,040 |
| Oct 14, 2025 | 23.76 | 24.14 | 23.54 | 23.90 | 23.90 | -0.13% | 6,405,828 |
| Oct 13, 2025 | 24.00 | 24.14 | 23.72 | 23.93 | 23.93 | - | 4,196,915 |
| Oct 10, 2025 | 24.55 | 24.61 | 23.92 | 23.93 | 23.93 | -2.09% | 3,236,843 |
| Oct 9, 2025 | 24.60 | 24.73 | 24.26 | 24.44 | 24.44 | -1.05% | 2,637,337 |
| Oct 8, 2025 | 24.33 | 24.74 | 24.07 | 24.70 | 24.70 | 1.15% | 3,475,150 |
| Oct 7, 2025 | 24.98 | 25.18 | 24.37 | 24.42 | 24.42 | -2.16% | 4,593,047 |
| Oct 6, 2025 | 25.06 | 25.10 | 24.76 | 24.96 | 24.96 | -0.64% | 3,680,725 |
| Oct 3, 2025 | 24.99 | 25.30 | 24.98 | 25.12 | 25.12 | 0.76% | 2,943,711 |
| Oct 2, 2025 | 24.92 | 25.01 | 24.52 | 24.93 | 24.93 | -0.08% | 3,593,255 |
| Oct 1, 2025 | 24.85 | 25.04 | 24.73 | 24.95 | 24.95 | 0.65% | 3,650,388 |
| Sep 30, 2025 | 24.95 | 25.35 | 24.59 | 24.79 | 24.79 | -0.28% | 5,465,100 |
| Sep 29, 2025 | 24.63 | 24.87 | 24.34 | 24.86 | 24.86 | 1.30% | 5,111,207 |
| Sep 26, 2025 | 24.17 | 24.61 | 24.09 | 24.54 | 24.54 | 1.53% | 3,936,338 |
| Sep 25, 2025 | 24.50 | 24.84 | 24.07 | 24.17 | 24.17 | -1.79% | 4,208,792 |
| Sep 24, 2025 | 24.50 | 25.03 | 24.48 | 24.61 | 24.61 | 0.94% | 4,481,180 |
| Sep 23, 2025 | 24.30 | 24.46 | 24.22 | 24.38 | 24.38 | 0.49% | 4,357,158 |
| Sep 22, 2025 | 24.20 | 24.41 | 24.14 | 24.26 | 24.26 | 0.66% | 5,395,597 |
| Sep 19, 2025 | 24.55 | 24.55 | 23.98 | 24.10 | 24.10 | -1.79% | 11,569,300 |
| Sep 18, 2025 | 24.50 | 24.83 | 24.48 | 24.54 | 24.54 | 0.20% | 3,296,478 |
| Sep 17, 2025 | 24.82 | 25.62 | 24.47 | 24.49 | 24.49 | -1.80% | 4,855,758 |
| Sep 16, 2025 | 24.80 | 25.16 | 24.79 | 24.94 | 24.94 | 0.48% | 4,704,991 |
| Sep 15, 2025 | 25.00 | 25.13 | 24.75 | 24.82 | 24.82 | -0.32% | 3,776,213 |
| Sep 12, 2025 | 25.66 | 25.80 | 24.90 | 24.90 | 24.90 | -3.60% | 3,710,689 |
| Sep 11, 2025 | 25.14 | 26.10 | 25.14 | 25.83 | 25.83 | 2.91% | 4,472,656 |
| Sep 10, 2025 | 25.12 | 25.36 | 25.06 | 25.10 | 25.10 | -0.67% | 4,141,524 |
| Sep 9, 2025 | 25.81 | 25.88 | 25.16 | 25.27 | 25.27 | -2.62% | 2,826,584 |
| Sep 8, 2025 | 26.02 | 26.02 | 25.45 | 25.95 | 25.95 | -0.76% | 4,886,872 |