Weyerhaeuser Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	31.43	31.67	31.15	31.18	31.18	0.06%	2,733,627
Oct 31, 2024	31.62	31.82	31.12	31.16	31.16	-1.77%	3,988,067
Oct 30, 2024	31.01	31.78	30.89	31.72	31.72	2.72%	4,218,162
Oct 29, 2024	31.56	31.71	30.51	30.88	30.88	-3.35%	7,199,299
Oct 28, 2024	32.05	32.48	31.93	31.95	31.95	0.47%	2,884,081
Oct 25, 2024	31.97	32.24	31.25	31.80	31.80	-1.03%	4,276,945
Oct 24, 2024	32.00	32.14	31.85	32.13	32.13	0.88%	3,803,877
Oct 23, 2024	31.64	31.96	31.52	31.85	31.85	0.63%	3,412,279
Oct 22, 2024	32.11	32.16	31.62	31.65	31.65	-1.98%	4,820,815
Oct 21, 2024	33.01	33.11	32.25	32.29	32.29	-2.33%	2,221,783
Oct 18, 2024	32.85	33.07	32.69	33.06	33.06	0.79%	2,538,624
Oct 17, 2024	33.15	33.24	32.65	32.80	32.80	-1.94%	2,378,051
Oct 16, 2024	33.23	33.57	33.21	33.45	33.45	1.21%	2,330,977
Oct 15, 2024	32.85	33.46	32.76	33.05	33.05	1.41%	4,209,969
Oct 14, 2024	32.87	33.05	32.53	32.59	32.59	-1.33%	4,762,095
Oct 11, 2024	32.77	33.08	32.69	33.03	33.03	1.23%	2,270,198
Oct 10, 2024	32.91	33.02	32.62	32.63	32.63	-1.30%	2,597,613
Oct 9, 2024	33.11	33.23	32.83	33.06	33.06	-0.15%	5,245,345
Oct 8, 2024	32.83	33.18	32.80	33.11	33.11	0.79%	2,675,341
Oct 7, 2024	32.61	32.92	32.35	32.85	32.85	-0.09%	2,913,336
Oct 4, 2024	32.77	33.05	32.48	32.88	32.88	-0.15%	3,277,098
Oct 3, 2024	33.44	33.55	32.85	32.93	32.93	-2.05%	3,995,870
Oct 2, 2024	33.44	33.74	33.32	33.62	33.62	-0.24%	3,259,340
Oct 1, 2024	33.81	33.96	33.32	33.70	33.70	-0.47%	3,394,126
Sep 30, 2024	33.58	34.02	33.58	33.86	33.86	0.33%	4,767,715
Sep 27, 2024	33.35	34.03	33.00	33.75	33.75	1.78%	4,729,490
Sep 26, 2024	33.25	33.54	32.88	33.16	33.16	0.58%	4,791,224
Sep 25, 2024	33.72	33.80	32.92	32.97	32.97	-2.40%	5,299,117
Sep 24, 2024	33.42	33.96	33.34	33.78	33.78	0.69%	3,528,062
Sep 23, 2024	33.43	33.74	33.28	33.55	33.55	0.93%	3,323,678
Sep 20, 2024	33.66	33.66	33.05	33.24	33.24	-1.04%	7,981,300
Sep 19, 2024	33.57	33.88	33.46	33.59	33.59	1.48%	7,283,477
Sep 18, 2024	33.33	33.53	33.00	33.10	33.10	-0.45%	4,266,883
Sep 17, 2024	32.93	33.28	32.71	33.25	33.25	2.28%	4,597,304
Sep 16, 2024	32.61	32.77	32.36	32.51	32.51	0.18%	2,614,956
Sep 13, 2024	31.70	32.48	31.67	32.45	32.45	3.31%	4,077,823
Sep 12, 2024	30.84	31.42	30.84	31.41	31.41	1.78%	5,749,516
Sep 11, 2024	30.44	30.91	30.28	30.86	30.86	-0.10%	3,742,025
Sep 10, 2024	30.31	30.93	30.14	30.89	30.89	2.05%	3,241,552
Sep 9, 2024	30.29	30.42	30.05	30.27	30.27	-0.26%	3,779,727
Sep 6, 2024	30.18	30.63	30.17	30.35	30.35	0.60%	4,983,630
Sep 5, 2024	30.37	30.51	30.15	30.17	30.17	0.07%	3,838,048
Sep 4, 2024	30.25	30.62	30.02	30.15	30.15	-0.43%	2,533,733
Sep 3, 2024	30.22	30.71	30.17	30.28	30.28	-0.69%	4,106,157
Aug 30, 2024	30.49	30.52	30.14	30.49	30.49	-	5,278,055
Aug 29, 2024	30.68	30.78	30.41	30.49	30.29	-0.49%	2,943,861
Aug 28, 2024	30.90	30.95	30.44	30.64	30.44	0.13%	3,661,954
Aug 27, 2024	30.85	30.87	30.58	30.60	30.40	-1.54%	2,956,221
Aug 26, 2024	31.55	31.55	31.01	31.08	30.88	-0.89%	2,709,610
Aug 23, 2024	30.40	31.49	30.37	31.36	31.16	3.64%	3,294,938
Aug 22, 2024	30.40	30.42	30.06	30.26	30.06	-0.49%	3,398,314
Aug 21, 2024	30.19	30.43	29.86	30.41	30.21	1.00%	3,161,267
Aug 20, 2024	30.18	30.25	29.70	30.11	29.91	-0.23%	3,717,420
Aug 19, 2024	29.93	30.19	29.85	30.18	29.98	0.90%	3,152,530
Aug 16, 2024	29.99	30.12	29.69	29.91	29.72	-0.60%	2,752,885
Aug 15, 2024	30.16	30.39	30.00	30.09	29.89	0.23%	4,131,229
Aug 14, 2024	30.39	30.41	30.00	30.02	29.82	-1.02%	5,567,571
Aug 13, 2024	30.32	30.49	30.20	30.33	30.13	0.63%	3,575,940
Aug 12, 2024	30.53	30.56	30.07	30.14	29.94	-1.76%	3,044,438
Aug 9, 2024	31.09	31.24	30.66	30.68	30.48	-1.35%	3,567,532
Aug 8, 2024	31.21	31.33	30.99	31.10	30.90	-0.16%	2,996,779
Aug 7, 2024	31.78	32.15	31.11	31.15	30.95	-1.55%	3,832,038
Aug 6, 2024	31.07	31.98	30.88	31.64	31.43	1.64%	5,310,757
Aug 5, 2024	31.29	31.81	30.75	31.13	30.93	-1.92%	6,329,927
Aug 2, 2024	31.89	32.05	31.43	31.74	31.53	-0.56%	4,942,172
Aug 1, 2024	31.89	32.13	31.55	31.92	31.71	0.50%	4,652,711
Jul 31, 2024	31.64	32.18	31.47	31.76	31.55	-	4,226,684
Jul 30, 2024	31.29	31.97	31.29	31.76	31.55	1.57%	3,901,252
Jul 29, 2024	31.30	31.68	31.05	31.27	31.07	-1.04%	3,382,247
Jul 26, 2024	30.92	31.71	30.10	31.60	31.39	4.26%	4,898,545
Jul 25, 2024	29.99	30.72	29.81	30.31	30.11	1.47%	3,323,160
Jul 24, 2024	30.31	30.38	29.81	29.87	29.68	-1.29%	3,191,580
Jul 23, 2024	30.41	30.49	30.11	30.26	30.06	-1.11%	2,759,639
Jul 22, 2024	30.19	30.65	29.87	30.60	30.40	1.53%	3,723,041
Jul 19, 2024	30.48	30.58	29.87	30.14	29.94	-0.56%	2,965,064
Jul 18, 2024	30.25	30.95	30.15	30.31	30.11	-0.59%	3,436,771
Jul 17, 2024	29.76	30.55	29.76	30.49	30.29	2.56%	3,253,099
Jul 16, 2024	29.18	29.80	29.04	29.73	29.54	2.38%	2,884,871
Jul 15, 2024	29.33	29.37	28.94	29.04	28.85	-0.82%	3,685,532
Jul 12, 2024	29.21	29.42	28.77	29.28	29.09	1.10%	5,489,237
Jul 11, 2024	28.04	29.12	27.92	28.96	28.77	5.00%	6,859,119
Jul 10, 2024	27.48	27.65	27.10	27.58	27.40	0.04%	3,776,337
Jul 9, 2024	27.52	27.66	27.39	27.57	27.39	-0.07%	3,734,542
Jul 8, 2024	27.46	27.59	27.27	27.59	27.41	0.51%	4,055,457
Jul 5, 2024	27.07	27.45	26.73	27.45	27.27	1.48%	5,346,210
Jul 3, 2024	27.47	27.60	26.98	27.05	26.87	-1.56%	2,549,918
Jul 2, 2024	27.60	27.61	27.31	27.48	27.30	-0.29%	2,769,712
Jul 1, 2024	28.28	28.36	27.48	27.56	27.38	-2.92%	2,634,825
Jun 28, 2024	28.30	28.58	28.16	28.39	28.21	0.60%	5,567,500
Jun 27, 2024	27.96	28.23	27.88	28.22	28.04	0.93%	3,771,980
Jun 26, 2024	27.97	28.17	27.86	27.96	27.78	-1.13%	3,118,820
Jun 25, 2024	28.94	28.94	28.11	28.28	28.10	-2.62%	3,150,073
Jun 24, 2024	29.03	29.42	28.94	29.04	28.85	0.07%	2,856,190
Jun 21, 2024	28.80	29.10	28.56	29.02	28.83	1.33%	7,371,339
Jun 20, 2024	28.76	28.84	28.58	28.64	28.45	-0.80%	4,479,632
Jun 18, 2024	29.13	29.21	28.72	28.87	28.68	-0.96%	3,076,626
Jun 17, 2024	28.73	29.19	28.64	29.15	28.96	0.52%	3,382,742
Jun 14, 2024	28.81	29.02	28.56	29.00	28.81	-0.07%	3,378,078
Jun 13, 2024	29.33	29.35	28.88	29.02	28.83	-0.65%	3,726,377
Jun 12, 2024	29.81	29.89	29.08	29.21	29.02	0.24%	3,590,812