Skip to main content
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
25.89
+0.06 (0.23%)
At close: May 28, 2025, 4:00 PM
25.69
-0.20 (-0.77%)
After-hours: May 28, 2025, 5:48 PM EDT

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202525.9025.9125.6325.8925.890.23%3,799,038
May 27, 202525.5725.8725.2625.8325.832.38%4,214,506
May 23, 202524.9525.2924.9225.2325.23-0.08%3,343,383
May 22, 202525.2125.4024.9725.2525.250.28%3,961,690
May 21, 202526.0026.0625.1125.1825.18-3.93%4,250,258
May 20, 202526.3526.6026.1626.2126.21-1.09%2,871,725
May 19, 202526.3226.6526.3026.5026.50-0.82%2,550,686
May 16, 202526.5726.7526.3026.7226.720.94%2,323,795
May 15, 202526.0726.5126.0526.4726.471.73%2,538,033
May 14, 202526.5826.5925.9726.0226.02-2.51%3,969,695
May 13, 202527.0227.0926.6226.6926.69-1.04%4,153,606
May 12, 202526.8527.2726.6826.9726.972.90%3,661,929
May 9, 202526.2626.5026.0626.2126.211.04%4,948,337
May 8, 202526.0026.2825.8025.9425.940.46%3,812,825
May 7, 202525.5925.9225.4925.8225.821.10%4,117,600
May 6, 202525.6625.7725.1825.5425.54-1.12%5,555,877
May 5, 202526.1526.2525.7925.8325.83-1.26%2,814,248
May 2, 202526.0326.3525.9426.1626.161.32%3,513,565
May 1, 202525.9126.0525.5525.8225.82-0.35%3,875,896
Apr 30, 202525.5925.9925.2325.9125.910.47%5,016,343
Apr 29, 202525.3625.8625.3625.7925.790.86%5,244,818
Apr 28, 202524.7625.6424.7525.5725.573.06%7,708,788
Apr 25, 202525.2225.4824.7424.8124.81-2.71%4,584,506
Apr 24, 202525.4225.7425.2325.5025.500.75%4,047,898
Apr 23, 202525.6626.2125.2425.3125.310.20%2,427,252
Apr 22, 202525.0125.4524.9425.2625.262.31%2,950,136
Apr 21, 202525.4325.5524.4524.6924.69-4.34%2,828,499
Apr 17, 202525.6326.0725.6325.8125.810.86%2,651,555
Apr 16, 202525.9326.0025.4225.5925.59-1.01%3,956,607
Apr 15, 202526.0626.2725.7625.8525.85-1.03%3,121,654
Apr 14, 202526.0426.3625.8526.1226.121.24%2,572,262
Apr 11, 202525.6625.9424.9225.8025.80-0.08%3,635,759
Apr 10, 202526.2726.3525.0525.8225.82-2.79%3,732,332
Apr 9, 202524.3526.7424.1026.5626.567.01%5,868,142
Apr 8, 202526.5126.6524.5024.8224.82-2.59%5,094,285
Apr 7, 202525.9026.7624.8925.4825.48-2.97%6,711,632
Apr 4, 202527.5627.6726.0726.2626.26-4.27%6,634,432
Apr 3, 202529.0729.1427.3927.4327.43-6.95%5,364,348
Apr 2, 202529.2429.5929.0029.4829.481.17%4,215,808
Apr 1, 202529.2729.4428.6929.1429.14-0.48%4,859,623
Mar 31, 202529.3629.5028.9229.2829.28-0.27%3,993,561
Mar 28, 202529.5029.6229.1429.3629.36-0.78%2,568,929
Mar 27, 202529.5030.0629.2529.5929.590.58%3,197,413
Mar 26, 202529.3129.5229.2029.4229.420.75%1,637,384
Mar 25, 202529.5329.5328.9729.2029.20-1.22%2,735,973
Mar 24, 202529.0629.6329.0629.5629.561.30%3,092,285
Mar 21, 202529.9730.0528.9529.1829.18-3.09%6,488,168
Mar 20, 202529.8730.2029.8130.1130.110.67%3,010,594
Mar 19, 202529.7630.0529.5729.9129.910.17%3,033,407
Mar 18, 202530.0430.1729.6029.8629.86-0.33%2,931,002