Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
24.57
+0.66 (2.76%)
Jul 16, 2026, 11:08 AM EDT - Market open

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202623.8924.5023.8224.44-2.20%397,980
Jul 15, 202623.7924.1623.7723.9123.910.46%4,155,363
Jul 14, 202623.5323.9123.3523.8023.801.67%5,304,114
Jul 13, 202623.4123.7423.2123.4123.41-0.17%3,840,534
Jul 10, 202622.8623.6222.8223.4523.454.22%6,426,148
Jul 9, 202622.5022.7322.4322.5022.500.18%4,044,124
Jul 8, 202623.1523.2222.4622.4622.46-3.56%5,288,424
Jul 7, 202623.6823.7623.2623.2923.29-0.47%4,260,473
Jul 6, 202623.7823.8723.2223.4023.40-1.64%5,054,359
Jul 2, 202623.7724.0123.5623.7923.790.98%5,463,050
Jul 1, 202623.9523.9923.4623.5623.56-1.59%4,706,231
Jun 30, 202624.4824.6023.7223.9423.94-2.76%6,258,742
Jun 29, 202625.1225.3224.2224.6224.62-2.73%9,123,178
Jun 26, 202625.6925.8625.1925.3125.31-1.75%9,110,206
Jun 25, 202625.5125.8525.3825.7625.761.82%4,507,064
Jun 24, 202624.6825.5924.6825.3025.303.52%6,347,548
Jun 23, 202624.3424.4824.1024.4424.440.78%4,539,808
Jun 22, 202624.2724.8024.1924.2524.25-0.29%5,939,425
Jun 18, 202624.5824.8624.3224.3224.32-0.04%7,688,834
Jun 17, 202624.6924.9424.2124.3324.33-1.86%4,532,252
Jun 16, 202624.8025.1824.6924.7924.790.57%3,580,044
Jun 15, 202625.1325.4224.5624.6524.65-0.80%5,100,973
Jun 12, 202624.7025.3224.5924.8524.852.14%6,651,338
Jun 11, 202624.1324.4023.7724.3324.330.70%9,932,694
Jun 10, 202624.6324.7424.1624.1624.16-1.99%4,011,152
Jun 9, 202624.3024.7624.2524.6524.652.41%5,371,270
Jun 8, 202624.3224.4824.0524.0724.07-1.67%4,576,624
Jun 5, 202624.3824.8824.2924.4824.48-0.04%4,926,127
Jun 4, 202624.7625.0924.3924.7024.490.94%4,195,850
Jun 3, 202624.2924.8124.2024.4724.260.33%3,984,188
Jun 2, 202623.8324.4523.7924.3924.182.87%4,674,794
Jun 1, 202624.4824.4823.6023.7123.51-3.26%5,724,520
May 29, 202624.4524.6624.3424.5124.30-0.20%10,336,257
May 28, 202624.5824.8124.2424.5624.350.20%5,137,244
May 27, 202623.9224.5223.8524.5124.302.90%3,926,647
May 26, 202623.8823.9423.7023.8223.620.68%3,659,198
May 22, 202623.5723.8523.4823.6623.460.60%4,040,084
May 21, 202623.0323.6122.8223.5223.321.20%4,263,899
May 20, 202622.8123.3022.8123.2423.041.53%5,471,208
May 19, 202622.6723.1122.4522.8922.700.09%5,812,854
May 18, 202622.7523.1122.7522.8722.680.84%4,714,844
May 15, 202623.3823.4022.5622.6822.49-2.87%6,414,397
May 14, 202623.1423.4723.0223.3523.151.08%4,360,121
May 13, 202623.4023.4522.9323.1022.90-1.49%7,638,947
May 12, 202623.5223.7523.2723.4523.250.13%6,219,171
May 11, 202623.4823.8523.3523.4223.22-0.47%4,902,303
May 8, 202623.8023.9323.5123.5323.33-0.72%4,468,104
May 7, 202624.0824.2423.6323.7023.50-1.41%5,891,688
May 6, 202624.0424.3824.0024.0423.841.43%4,307,365
May 5, 202623.6423.9923.5723.7023.500.72%5,001,649