Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
23.74
-0.02 (-0.08%)
At close: Dec 26, 2025, 4:00 PM EST
23.61
-0.13 (-0.55%)
After-hours: Dec 26, 2025, 7:00 PM EST

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202523.8123.9223.6123.7423.74-0.08%3,323,014
Dec 24, 202523.6223.8023.6023.7623.760.89%1,873,212
Dec 23, 202523.6923.7023.4223.5523.55-0.67%5,137,893
Dec 22, 202523.4023.7723.3223.7123.710.98%7,880,385
Dec 19, 202523.7523.8623.4623.4823.48-0.51%12,064,849
Dec 18, 202523.8323.8323.4223.6023.60-0.55%8,373,250
Dec 17, 202523.5023.9623.3823.7323.731.93%10,747,551
Dec 16, 202523.4123.4322.9423.2823.28-0.30%8,033,624
Dec 15, 202523.6423.6423.0123.3523.35-0.17%7,158,498
Dec 12, 202523.3823.5523.2723.3923.390.82%11,772,754
Dec 11, 202523.3523.7623.1323.2023.200.74%8,716,776
Dec 10, 202522.2323.1122.2123.0323.034.11%9,505,119
Dec 9, 202522.2222.3721.9422.1222.12-0.72%7,622,387
Dec 8, 202522.0922.6822.0122.2822.282.72%11,331,605
Dec 5, 202521.4622.0521.4621.6921.691.36%7,305,601
Dec 4, 202521.7921.8821.2221.4021.40-2.15%4,741,837
Dec 3, 202521.9522.1821.8321.8721.87-0.09%4,806,915
Dec 2, 202522.1822.2421.7721.8921.89-1.04%5,232,955
Dec 1, 202521.9522.4721.8722.1222.12-0.41%7,107,942
Nov 28, 202522.0422.4122.0322.2122.21-0.22%3,648,855
Nov 26, 202522.0122.5222.0122.2622.050.54%5,439,737
Nov 25, 202521.7122.1821.6322.1421.932.93%4,855,307
Nov 24, 202521.8421.8421.3921.5121.31-1.24%7,799,606
Nov 21, 202521.4722.1421.4121.7821.571.92%6,885,857
Nov 20, 202521.4221.6721.3521.3721.170.09%5,646,986
Nov 19, 202521.5821.6321.1621.3521.15-1.02%5,866,127
Nov 18, 202521.4821.6421.2421.5721.370.28%6,615,828
Nov 17, 202522.0622.1021.4921.5121.31-2.80%5,797,771
Nov 14, 202522.3622.4522.1122.1321.92-1.38%6,338,469
Nov 13, 202522.3722.7122.2822.4422.23-0.04%6,504,502
Nov 12, 202522.6322.8222.4422.4522.24-1.28%6,965,826
Nov 11, 202522.8323.0022.6822.7422.530.26%3,797,537
Nov 10, 202522.9722.9822.4222.6822.47-1.73%7,552,420
Nov 7, 202522.9023.2422.7723.0822.861.10%6,547,918
Nov 6, 202522.4522.9522.4222.8322.611.56%6,740,015
Nov 5, 202522.5822.6522.3322.4822.27-0.49%7,422,586
Nov 4, 202522.4722.6522.2922.5922.380.36%5,685,334
Nov 3, 202522.7222.9022.4422.5122.30-2.13%8,750,307
Oct 31, 202523.3923.3922.5723.0022.78-2.17%13,166,422
Oct 30, 202523.0723.7222.9723.5123.291.34%9,473,208
Oct 29, 202523.6123.7123.1223.2022.98-2.27%10,319,653
Oct 28, 202523.9323.9323.6423.7423.52-1.17%3,812,025
Oct 27, 202523.9724.0523.7624.0223.790.54%3,250,980
Oct 24, 202523.9724.1123.7023.8923.660.17%3,461,829
Oct 23, 202523.5523.8823.2923.8523.631.02%4,532,654
Oct 22, 202523.5923.9223.5223.6123.39-0.42%3,156,846
Oct 21, 202523.2923.9223.2723.7123.491.76%4,503,372
Oct 20, 202523.7223.8123.2323.3023.08-1.23%3,867,871
Oct 17, 202523.7123.9923.4423.5923.37-0.25%3,828,354
Oct 16, 202523.7324.0423.4923.6523.43-0.34%5,942,007