Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
26.15
+0.60 (2.35%)
At close: Sep 5, 2025, 4:00 PM
26.04
-0.11 (-0.42%)
After-hours: Sep 5, 2025, 7:47 PM EDT

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202525.7626.3525.6926.1526.152.35%3,447,890
Sep 4, 202524.9925.5724.7425.5525.552.94%3,900,898
Sep 3, 202524.7925.0324.7024.8224.82-0.28%2,798,273
Sep 2, 202525.5225.5824.8024.8924.89-3.79%6,035,539
Aug 29, 202525.7825.9725.6925.8725.87-0.31%3,311,929
Aug 28, 202526.2026.2025.6925.9525.74-0.65%2,811,037
Aug 27, 202526.1526.4826.0426.1225.91-0.19%2,986,613
Aug 26, 202526.4226.4826.1126.1725.96-1.25%6,077,718
Aug 25, 202526.7626.7826.3426.5026.29-1.23%4,280,883
Aug 22, 202526.0326.9025.8526.8326.614.11%6,048,740
Aug 21, 202525.8825.8825.5925.7725.56-0.96%2,493,962
Aug 20, 202526.4826.4825.9126.0225.81-1.18%5,487,144
Aug 19, 202525.8126.3725.8126.3326.122.53%3,103,370
Aug 18, 202525.8626.0125.6625.6825.47-0.62%3,207,126
Aug 15, 202526.3026.4025.8125.8425.63-1.75%4,414,208
Aug 14, 202526.0426.3625.9226.3026.09-0.42%3,300,963
Aug 13, 202525.6826.4625.6326.4126.203.08%4,369,190
Aug 12, 202525.4425.7225.2525.6225.411.34%3,432,356
Aug 11, 202525.4525.6125.1225.2825.08-0.78%3,034,518
Aug 8, 202525.7025.8325.4225.4825.28-0.89%2,407,142
Aug 7, 202525.9326.1025.4925.7125.500.63%3,248,334
Aug 6, 202525.8125.8225.5325.5525.34-0.97%3,767,819
Aug 5, 202525.3525.9025.2925.8025.592.10%4,830,668
Aug 4, 202525.1025.4124.9825.2725.070.76%3,823,189
Aug 1, 202525.2225.3324.7225.0824.880.12%4,684,780
Jul 31, 202525.3525.5625.0225.0524.85-1.92%5,651,465
Jul 30, 202525.9626.3525.4025.5425.33-1.54%3,962,276
Jul 29, 202525.8526.1625.7225.9425.730.23%3,968,223
Jul 28, 202526.2326.4225.8425.8825.67-2.23%4,402,020
Jul 25, 202525.5726.6325.3526.4726.263.08%8,976,885
Jul 24, 202525.9726.0525.4425.6825.47-1.08%7,160,391
Jul 23, 202526.1626.2525.9125.9625.75-0.80%5,336,109
Jul 22, 202525.2726.2425.2326.1725.964.47%5,987,999
Jul 21, 202525.5025.7025.0525.0524.85-1.03%4,597,923
Jul 18, 202525.7325.7725.1625.3125.11-1.44%5,117,352
Jul 17, 202525.9426.1125.6025.6825.47-0.85%4,674,820
Jul 16, 202525.5425.9425.3625.9025.692.17%5,694,513
Jul 15, 202525.8826.0725.3325.3525.15-2.09%3,336,407
Jul 14, 202526.2126.2325.8225.8925.68-1.60%3,425,581
Jul 11, 202526.2026.3725.8526.3126.100.50%3,614,241
Jul 10, 202526.1526.6226.0826.1825.970.11%4,524,659
Jul 9, 202526.1926.3426.0826.1525.94-0.08%5,318,028
Jul 8, 202525.5626.2625.5526.1725.962.07%9,423,653
Jul 7, 202526.3726.3725.5625.6425.43-2.99%4,820,433
Jul 3, 202526.7026.7326.2926.4326.22-1.01%2,532,915
Jul 2, 202526.3426.8526.2526.7026.491.75%3,685,983
Jul 1, 202525.4726.7225.1626.2426.032.14%5,075,126
Jun 30, 202525.9326.0225.4825.6925.48-0.62%5,887,053
Jun 27, 202525.9726.2825.7725.8525.64-1.79%10,612,032
Jun 26, 202526.2226.3726.0126.3226.110.96%3,358,611