Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
24.82
-0.20 (-0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
24.90
+0.08 (0.32%)
After-hours: Apr 28, 2026, 7:11 PM EDT

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1925.3624.7424.8224.82-0.80%3,911,493
Apr 27, 202624.9525.1824.8825.0225.02-0.04%3,505,264
Apr 24, 202624.9925.2824.9625.0325.030.12%3,988,095
Apr 23, 202624.7525.0824.5025.0025.000.93%4,670,238
Apr 22, 202625.0625.1424.6924.7724.77-0.48%2,946,578
Apr 21, 202625.5425.8024.7824.8924.89-2.16%4,899,686
Apr 20, 202625.0425.5824.8825.4425.441.07%4,928,330
Apr 17, 202624.4825.1924.4825.1725.173.33%6,856,064
Apr 16, 202624.2024.4323.8824.3624.360.62%6,502,507
Apr 15, 202624.7824.7824.2024.2124.21-2.30%4,402,893
Apr 14, 202624.8824.9824.6924.7824.78-0.16%2,734,471
Apr 13, 202624.6524.8624.3224.8224.820.73%3,344,513
Apr 10, 202624.7125.0724.5324.6424.64-0.73%3,675,367
Apr 9, 202624.7325.0724.5624.8224.82-0.32%3,153,776
Apr 8, 202624.5425.0724.5424.9024.903.66%3,954,373
Apr 7, 202624.0424.1223.8224.0224.02-0.74%3,613,849
Apr 6, 202624.3024.5024.1224.2024.20-0.94%3,135,705
Apr 2, 202624.2524.6524.0624.4324.430.95%3,207,210
Apr 1, 202624.2824.5624.1324.2024.20-0.94%3,589,837
Mar 31, 202624.5524.6824.2424.4324.430.62%5,461,472
Mar 30, 202623.9824.6723.9224.2824.281.76%6,979,359
Mar 27, 202623.4923.9223.3523.8623.861.10%6,599,180
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