Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
23.86
+0.26 (1.10%)
At close: Mar 27, 2026, 4:00 PM EDT
23.59
-0.27 (-1.13%)
After-hours: Mar 27, 2026, 5:16 PM EDT

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.4923.9223.3523.86-1.10%5,400,866
Mar 26, 202623.5323.8723.3723.6023.60-0.21%4,185,730
Mar 25, 202623.8323.8923.2923.6523.650.47%3,604,238
Mar 24, 202623.0723.8823.0023.5423.541.64%4,495,234
Mar 23, 202622.7823.4422.7423.1623.163.07%5,768,163
Mar 20, 202622.9323.0422.4122.4722.47-2.13%8,725,499
Mar 19, 202623.3423.3922.8222.9622.96-2.01%6,400,908
Mar 18, 202623.9423.9723.4223.4323.43-2.74%4,433,803
Mar 17, 202623.9824.2223.7924.0924.091.52%3,704,906
Mar 16, 202623.6623.8123.5523.7323.731.15%4,304,942
Mar 13, 202623.2623.4923.1923.4623.461.87%5,299,765
Mar 12, 202623.0223.3822.9323.0323.03-0.86%7,122,967
Mar 11, 202624.0624.2123.2223.2323.23-3.93%7,229,979
Mar 10, 202624.2624.3523.9424.1824.18-1.10%7,025,122
Mar 9, 202624.2224.5823.8224.4524.24-0.20%6,452,800
Mar 6, 202624.4424.5324.0224.5024.29-0.53%6,407,472
Mar 5, 202624.6924.8424.4724.6324.42-0.77%8,710,562
Mar 4, 202624.8724.9724.5824.8224.610.20%4,711,680
Mar 3, 202624.2524.8824.0624.7724.560.61%8,479,458
Mar 2, 202624.4624.8524.2724.6224.410.37%6,654,896
Feb 27, 202624.1724.5524.0324.5324.320.04%7,837,178
Feb 26, 202624.4024.6424.1424.5224.310.66%6,175,089
Feb 25, 202624.9024.9424.0724.3624.15-2.13%5,700,188
Feb 24, 202625.0525.1524.6024.8924.68-0.96%5,142,819
Feb 23, 202625.6125.7124.9025.1324.91-0.59%4,711,195
Feb 20, 202625.5525.6625.0625.2825.06-1.06%5,084,781
Feb 19, 202626.2026.2825.4925.5525.33-2.74%4,641,482
Feb 18, 202626.7626.9826.1126.2726.04-2.27%4,743,411
Feb 17, 202626.8427.1126.5426.8826.650.49%5,061,081
Feb 13, 202627.3827.5526.6326.7526.52-1.07%6,917,595
Feb 12, 202627.5027.7526.9927.0426.81-0.22%7,104,080
Feb 11, 202627.0927.5226.7527.1026.870.59%6,912,613
Feb 10, 202626.7427.1826.5226.9426.711.05%6,147,949
Feb 9, 202626.6426.8526.3726.6626.430.08%4,863,263
Feb 6, 202626.8727.0726.4026.6426.41-0.26%6,153,472
Feb 5, 202626.7226.9626.5126.7126.480.04%5,850,228
Feb 4, 202626.6827.0426.4926.7026.470.07%9,488,142
Feb 3, 202625.7126.8425.5126.6826.453.25%9,094,568
Feb 2, 202625.9126.1025.4625.8425.620.23%10,540,037
Jan 30, 202625.8426.0824.6525.7825.56-0.58%10,094,112
Jan 29, 202626.2426.3825.7525.9325.71-0.46%7,812,403
Jan 28, 202626.1726.3425.9226.0525.83-0.69%5,893,688
Jan 27, 202626.4926.6126.1026.2326.00-1.39%8,168,198
Jan 26, 202626.9727.0226.5726.6026.37-0.26%6,527,244
Jan 23, 202626.7226.8726.4626.6726.44-0.45%7,373,163
Jan 22, 202627.1127.6026.7726.7926.56-1.03%13,419,865
Jan 21, 202627.2727.4326.9127.0726.840.41%7,825,922
Jan 20, 202626.8127.0326.6826.9626.73-0.37%6,598,461
Jan 16, 202626.6827.3426.6827.0626.830.97%10,374,334
Jan 15, 202626.6526.9126.3226.8026.570.68%9,058,583