Skip to main content
logo
Weyerhaeuser Company (WY)
NYSE: WY · Real-Time Price · USD
23.82
+0.16 (0.68%)
At close: May 26, 2026, 4:00 PM EDT
23.98
+0.16 (0.67%)
After-hours: May 26, 2026, 7:20 PM EDT

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202623.8823.9423.7023.8223.820.68%3,639,870
May 22, 202623.5723.8523.4823.6623.660.60%4,007,951
May 21, 202623.0323.6122.8223.5223.521.20%4,238,920
May 20, 202622.8123.3022.8123.2423.241.53%5,470,989
May 19, 202622.6723.1122.4522.8922.890.09%5,779,277
May 18, 202622.7523.1122.7522.8722.870.84%4,313,049
May 15, 202623.3823.4022.5622.6822.68-2.87%6,414,397
May 14, 202623.1423.4723.0223.3523.351.08%4,360,121
May 13, 202623.4023.4522.9323.1023.10-1.49%7,638,947
May 12, 202623.5223.7523.2723.4523.450.13%6,219,171
May 11, 202623.4823.8523.3523.4223.42-0.47%4,902,303
May 8, 202623.8023.9323.5123.5323.53-0.72%4,468,104
May 7, 202624.0824.2423.6323.7023.70-1.41%5,891,688
May 6, 202624.0424.3824.0024.0424.041.43%4,307,365
May 5, 202623.6423.9923.5723.7023.700.72%5,001,649
May 4, 202623.8324.0323.4923.5323.53-1.92%6,484,958
May 1, 202624.9825.0523.9923.9923.99-2.16%7,384,464
Apr 30, 202624.3524.7524.2424.5224.521.11%8,281,862
Apr 29, 202624.7224.9024.1424.2524.25-2.30%5,619,821
Apr 28, 202625.1925.3624.7424.8224.82-0.80%3,987,780
Apr 27, 202624.9525.1824.8825.0225.02-0.04%3,505,639
Apr 24, 202624.9925.2824.9625.0325.030.12%3,990,032
Apr 23, 202624.7525.0824.5025.0025.000.93%4,673,557
Apr 22, 202625.0625.1424.6924.7724.77-0.48%2,947,243
Apr 21, 202625.5425.8024.7824.8924.89-2.16%4,899,967
Apr 20, 202625.0425.5824.8825.4425.441.07%4,928,581
Apr 17, 202624.4825.1924.4825.1725.173.33%6,861,109
Apr 16, 202624.2024.4323.8824.3624.360.62%6,503,150
Apr 15, 202624.7824.7824.2024.2124.21-2.30%4,433,975
Apr 14, 202624.8824.9824.6924.7824.78-0.16%2,739,433
Apr 13, 202624.6524.8624.3224.8224.820.73%3,344,939
Apr 10, 202624.7125.0724.5324.6424.64-0.73%3,718,975
Apr 9, 202624.7325.0724.5624.8224.82-0.32%3,160,964
Apr 8, 202624.5425.0724.5424.9024.903.66%3,955,497
Apr 7, 202624.0424.1223.8224.0224.02-0.74%3,616,583
Apr 6, 202624.3024.5024.1224.2024.20-0.94%3,135,771
Apr 2, 202624.2524.6524.0624.4324.430.95%3,208,429
Apr 1, 202624.2824.5624.1324.2024.20-0.94%3,590,801
Mar 31, 202624.5524.6824.2424.4324.430.62%5,631,157
Mar 30, 202623.9824.6723.9224.2824.281.76%6,985,144
Mar 27, 202623.4923.9223.3523.8623.861.10%6,600,748
Mar 26, 202623.5323.8723.3723.6023.60-0.21%4,186,042
Mar 25, 202623.8323.8923.2923.6523.650.47%3,604,652
Mar 24, 202623.0723.8823.0023.5423.541.64%4,609,246
Mar 23, 202622.7823.4422.7423.1623.163.07%5,768,242
Mar 20, 202622.9323.0422.4122.4722.47-2.13%8,903,587
Mar 19, 202623.3423.3922.8222.9622.96-2.01%6,447,435
Mar 18, 202623.9423.9723.4223.4323.43-2.74%4,436,297
Mar 17, 202623.9824.2223.7924.0924.091.52%3,708,447
Mar 16, 202623.6623.8123.5523.7323.731.15%4,306,122