Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
25.89
-0.42 (-1.60%)
At close: Jul 14, 2025, 4:00 PM
25.89
0.00 (0.00%)
After-hours: Jul 14, 2025, 4:02 PM EDT
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 26.21 | 26.23 | 25.82 | 25.89 | - | -1.60% | 3,411,147 |
| Jul 11, 2025 | 26.20 | 26.37 | 25.85 | 26.31 | 26.31 | 0.50% | 3,614,241 |
| Jul 10, 2025 | 26.15 | 26.62 | 26.08 | 26.18 | 26.18 | 0.11% | 4,524,659 |
| Jul 9, 2025 | 26.19 | 26.34 | 26.08 | 26.15 | 26.15 | -0.08% | 5,318,028 |
| Jul 8, 2025 | 25.56 | 26.26 | 25.55 | 26.17 | 26.17 | 2.07% | 9,423,653 |
| Jul 7, 2025 | 26.37 | 26.37 | 25.56 | 25.64 | 25.64 | -2.99% | 4,820,433 |
| Jul 3, 2025 | 26.70 | 26.73 | 26.29 | 26.43 | 26.43 | -1.01% | 2,532,915 |
| Jul 2, 2025 | 26.34 | 26.85 | 26.25 | 26.70 | 26.70 | 1.75% | 3,685,983 |
| Jul 1, 2025 | 25.47 | 26.72 | 25.16 | 26.24 | 26.24 | 2.14% | 5,075,126 |
| Jun 30, 2025 | 25.93 | 26.02 | 25.48 | 25.69 | 25.69 | -0.62% | 5,887,053 |
| Jun 27, 2025 | 25.97 | 26.28 | 25.77 | 25.85 | 25.85 | -1.79% | 10,612,032 |
| Jun 26, 2025 | 26.22 | 26.37 | 26.01 | 26.32 | 26.32 | 0.96% | 3,358,611 |
| Jun 25, 2025 | 26.39 | 26.55 | 26.06 | 26.07 | 26.07 | -2.18% | 5,057,004 |
| Jun 24, 2025 | 26.69 | 26.80 | 26.51 | 26.65 | 26.65 | 0.26% | 2,929,311 |
| Jun 23, 2025 | 26.19 | 26.61 | 26.12 | 26.58 | 26.58 | 1.53% | 2,493,571 |
| Jun 20, 2025 | 26.13 | 26.43 | 26.02 | 26.18 | 26.18 | 0.81% | 6,493,307 |
| Jun 18, 2025 | 25.93 | 26.31 | 25.80 | 25.97 | 25.97 | 0.39% | 2,664,205 |
| Jun 17, 2025 | 26.70 | 26.70 | 25.79 | 25.87 | 25.87 | -3.11% | 3,323,186 |
| Jun 16, 2025 | 27.07 | 27.20 | 26.69 | 26.70 | 26.70 | -0.37% | 3,341,009 |
| Jun 13, 2025 | 27.09 | 27.32 | 26.63 | 26.80 | 26.80 | -1.83% | 2,811,651 |
| Jun 12, 2025 | 27.24 | 27.38 | 26.97 | 27.30 | 27.30 | -0.22% | 2,341,650 |
| Jun 11, 2025 | 27.69 | 27.86 | 27.26 | 27.36 | 27.36 | -0.80% | 3,030,763 |
| Jun 10, 2025 | 27.13 | 27.68 | 27.01 | 27.58 | 27.58 | 2.11% | 3,444,115 |
| Jun 9, 2025 | 26.85 | 27.27 | 26.73 | 27.01 | 27.01 | 1.05% | 3,327,188 |
| Jun 6, 2025 | 26.97 | 27.35 | 26.67 | 26.73 | 26.73 | 0.11% | 4,794,695 |
| Jun 5, 2025 | 26.31 | 26.85 | 26.01 | 26.70 | 26.70 | 1.56% | 5,811,896 |
| Jun 4, 2025 | 25.86 | 26.37 | 25.80 | 26.29 | 26.29 | 1.66% | 3,872,822 |
| Jun 3, 2025 | 25.42 | 25.93 | 25.32 | 25.86 | 25.86 | 0.74% | 3,634,010 |
| Jun 2, 2025 | 25.65 | 25.69 | 25.44 | 25.67 | 25.67 | -0.93% | 3,076,927 |
| May 30, 2025 | 25.80 | 25.98 | 25.63 | 25.91 | 25.91 | -0.50% | 11,663,801 |
| May 29, 2025 | 25.92 | 26.24 | 25.78 | 26.04 | 25.83 | 0.58% | 3,538,975 |
| May 28, 2025 | 25.90 | 25.91 | 25.63 | 25.89 | 25.68 | 0.23% | 3,801,755 |
| May 27, 2025 | 25.57 | 25.87 | 25.26 | 25.83 | 25.62 | 2.38% | 4,214,506 |
| May 23, 2025 | 24.95 | 25.29 | 24.92 | 25.23 | 25.03 | -0.08% | 3,343,383 |
| May 22, 2025 | 25.21 | 25.40 | 24.97 | 25.25 | 25.05 | 0.28% | 3,961,690 |
| May 21, 2025 | 26.00 | 26.06 | 25.11 | 25.18 | 24.98 | -3.93% | 4,250,258 |
| May 20, 2025 | 26.35 | 26.60 | 26.16 | 26.21 | 26.00 | -1.09% | 2,871,725 |
| May 19, 2025 | 26.32 | 26.65 | 26.30 | 26.50 | 26.29 | -0.82% | 2,550,686 |
| May 16, 2025 | 26.57 | 26.75 | 26.30 | 26.72 | 26.51 | 0.94% | 2,323,795 |
| May 15, 2025 | 26.07 | 26.51 | 26.05 | 26.47 | 26.26 | 1.73% | 2,538,033 |
| May 14, 2025 | 26.58 | 26.59 | 25.97 | 26.02 | 25.81 | -2.51% | 3,969,695 |
| May 13, 2025 | 27.02 | 27.09 | 26.62 | 26.69 | 26.48 | -1.04% | 4,153,606 |
| May 12, 2025 | 26.85 | 27.27 | 26.68 | 26.97 | 26.75 | 2.90% | 3,661,929 |
| May 9, 2025 | 26.26 | 26.50 | 26.06 | 26.21 | 26.00 | 1.04% | 4,948,337 |
| May 8, 2025 | 26.00 | 26.28 | 25.80 | 25.94 | 25.73 | 0.46% | 3,812,825 |
| May 7, 2025 | 25.59 | 25.92 | 25.49 | 25.82 | 25.61 | 1.10% | 4,117,600 |
| May 6, 2025 | 25.66 | 25.77 | 25.18 | 25.54 | 25.34 | -1.12% | 5,555,877 |
| May 5, 2025 | 26.15 | 26.25 | 25.79 | 25.83 | 25.62 | -1.26% | 2,814,248 |
| May 2, 2025 | 26.03 | 26.35 | 25.94 | 26.16 | 25.95 | 1.32% | 3,513,565 |
| May 1, 2025 | 25.91 | 26.05 | 25.55 | 25.82 | 25.61 | -0.35% | 3,875,896 |