Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
21.98
-0.61 (-2.72%)
Sep 10, 2026, 12:53 PM EDT - Market open
Weyerhaeuser Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 22.49 | 22.55 | 22.00 | 22.00 | - | -2.61% | 1,610,074 |
| Sep 9, 2026 | 22.61 | 22.83 | 22.51 | 22.59 | 22.59 | -0.44% | 5,140,150 |
| Sep 8, 2026 | 22.86 | 22.94 | 22.68 | 22.69 | 22.69 | -1.43% | 5,254,601 |
| Sep 4, 2026 | 22.74 | 23.23 | 22.74 | 23.02 | 23.02 | 0.83% | 3,856,756 |
| Sep 3, 2026 | 23.37 | 23.47 | 22.90 | 23.04 | 22.83 | -0.65% | 5,344,320 |
| Sep 2, 2026 | 23.40 | 23.46 | 23.17 | 23.19 | 22.98 | -0.81% | 5,023,035 |
| Sep 1, 2026 | 23.29 | 23.42 | 23.04 | 23.38 | 23.17 | 0.04% | 5,056,218 |
| Aug 31, 2026 | 23.65 | 23.68 | 23.25 | 23.37 | 23.16 | -1.14% | 6,834,189 |
| Aug 28, 2026 | 23.93 | 24.06 | 23.49 | 23.64 | 23.42 | -0.25% | 3,287,583 |
| Aug 27, 2026 | 23.84 | 24.06 | 23.70 | 23.70 | 23.48 | -1.58% | 4,169,076 |
| Aug 26, 2026 | 24.41 | 24.56 | 23.95 | 24.08 | 23.86 | -1.43% | 3,941,200 |
| Aug 25, 2026 | 24.34 | 24.52 | 24.17 | 24.43 | 24.21 | 0.16% | 2,780,408 |
| Aug 24, 2026 | 24.60 | 24.88 | 24.30 | 24.39 | 24.17 | -0.16% | 4,332,525 |
| Aug 21, 2026 | 24.72 | 24.77 | 24.34 | 24.43 | 24.21 | -0.77% | 3,577,316 |
| Aug 20, 2026 | 24.38 | 24.97 | 24.37 | 24.62 | 24.40 | - | 5,105,413 |
| Aug 19, 2026 | 23.98 | 24.64 | 23.82 | 24.62 | 24.40 | 4.28% | 6,016,377 |
| Aug 18, 2026 | 24.20 | 24.26 | 23.56 | 23.61 | 23.39 | -1.95% | 5,343,468 |
| Aug 17, 2026 | 24.30 | 24.33 | 24.00 | 24.08 | 23.86 | -1.95% | 4,884,837 |
| Aug 14, 2026 | 24.81 | 24.97 | 24.51 | 24.56 | 24.34 | -1.05% | 3,610,640 |
| Aug 13, 2026 | 24.84 | 25.00 | 24.75 | 24.82 | 24.59 | 0.24% | 3,745,965 |
| Aug 12, 2026 | 24.97 | 25.00 | 24.45 | 24.76 | 24.53 | -1.04% | 4,338,896 |
| Aug 11, 2026 | 25.20 | 25.49 | 24.95 | 25.02 | 24.79 | -1.07% | 4,812,249 |
| Aug 10, 2026 | 25.54 | 25.54 | 24.90 | 25.29 | 25.06 | -1.13% | 6,445,065 |
| Aug 7, 2026 | 25.67 | 25.87 | 25.49 | 25.58 | 25.35 | 0.51% | 7,386,973 |
| Aug 6, 2026 | 26.00 | 26.00 | 25.29 | 25.45 | 25.22 | -1.51% | 7,523,019 |
| Aug 5, 2026 | 25.72 | 25.92 | 25.42 | 25.84 | 25.60 | 0.04% | 5,778,294 |
| Aug 4, 2026 | 25.00 | 25.84 | 24.80 | 25.83 | 25.59 | 2.38% | 5,723,559 |
| Aug 3, 2026 | 25.47 | 25.68 | 24.92 | 25.23 | 25.00 | 0.80% | 6,142,846 |
| Jul 31, 2026 | 24.19 | 25.10 | 23.82 | 25.03 | 24.80 | 6.51% | 10,943,590 |
| Jul 30, 2026 | 24.38 | 24.43 | 23.16 | 23.50 | 23.29 | -3.89% | 6,675,169 |
| Jul 29, 2026 | 24.57 | 24.63 | 24.20 | 24.45 | 24.23 | -0.65% | 4,209,053 |
| Jul 28, 2026 | 24.25 | 24.80 | 24.18 | 24.61 | 24.39 | 2.93% | 5,125,586 |
| Jul 27, 2026 | 23.96 | 24.33 | 23.88 | 23.91 | 23.69 | -0.13% | 3,861,330 |
| Jul 24, 2026 | 23.67 | 24.09 | 23.53 | 23.94 | 23.72 | 1.27% | 5,247,590 |
| Jul 23, 2026 | 23.60 | 23.75 | 23.47 | 23.64 | 23.42 | -0.76% | 3,304,757 |
| Jul 22, 2026 | 23.78 | 23.93 | 23.58 | 23.82 | 23.60 | 0.89% | 4,195,967 |
| Jul 21, 2026 | 23.95 | 23.96 | 23.53 | 23.61 | 23.39 | -1.46% | 3,289,152 |
| Jul 20, 2026 | 24.46 | 24.55 | 23.78 | 23.96 | 23.74 | -2.16% | 5,064,157 |
| Jul 17, 2026 | 24.63 | 25.14 | 24.25 | 24.49 | 24.27 | 0.16% | 6,188,331 |
| Jul 16, 2026 | 23.89 | 24.72 | 23.82 | 24.45 | 24.23 | 2.26% | 4,097,160 |
| Jul 15, 2026 | 23.79 | 24.16 | 23.77 | 23.91 | 23.69 | 0.46% | 4,180,991 |
| Jul 14, 2026 | 23.53 | 23.91 | 23.35 | 23.80 | 23.58 | 1.67% | 5,347,614 |
| Jul 13, 2026 | 23.41 | 23.74 | 23.21 | 23.41 | 23.20 | -0.17% | 3,864,873 |
| Jul 10, 2026 | 22.86 | 23.62 | 22.82 | 23.45 | 23.24 | 4.22% | 6,523,553 |
| Jul 9, 2026 | 22.50 | 22.73 | 22.43 | 22.50 | 22.29 | 0.18% | 4,091,618 |
| Jul 8, 2026 | 23.15 | 23.22 | 22.46 | 22.46 | 22.26 | -3.56% | 5,407,215 |
| Jul 7, 2026 | 23.68 | 23.76 | 23.26 | 23.29 | 23.08 | -0.47% | 4,633,912 |
| Jul 6, 2026 | 23.78 | 23.87 | 23.22 | 23.40 | 23.19 | -1.64% | 5,514,229 |
| Jul 2, 2026 | 23.77 | 24.01 | 23.56 | 23.79 | 23.57 | 0.98% | 5,496,319 |
| Jul 1, 2026 | 23.95 | 23.99 | 23.46 | 23.56 | 23.35 | -1.59% | 4,910,275 |