Weyerhaeuser Company WY
NYSE · United States · Finance
$19.05-0.50 (-2.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.05 | -2.56% | $19.65 | $19.68 | $19.05 | 11.01M |
| 2026-09-29 | $19.55 | -0.86% | $19.69 | $19.94 | $19.51 | 5.28M |
| 2026-09-28 | $19.72 | -1.45% | $20.00 | $20.09 | $19.60 | 7.77M |
| 2026-09-25 | $20.01 | -0.65% | $20.13 | $20.22 | $19.91 | 7.13M |
| 2026-09-24 | $20.14 | -4.87% | $21.18 | $21.23 | $20.13 | 8.74M |
| 2026-09-23 | $21.17 | -1.72% | $21.38 | $21.47 | $21.11 | 6.68M |
| 2026-09-22 | $21.54 | +2.52% | $21.20 | $21.66 | $21.15 | 6.22M |
| 2026-09-21 | $21.01 | -0.99% | $21.30 | $21.38 | $20.98 | 7.56M |
| 2026-09-18 | $21.22 | -2.03% | $21.55 | $21.60 | $21.20 | 10.13M |
| 2026-09-17 | $21.66 | -0.69% | $22.13 | $22.16 | $21.65 | 5.62M |
| 2026-09-16 | $21.81 | -2.15% | $22.33 | $22.44 | $21.71 | 13.13M |
| 2026-09-15 | $22.29 | +0.27% | $22.26 | $22.36 | $21.82 | 5.96M |
| 2026-09-14 | $22.23 | +0.77% | $22.06 | $22.32 | $22.01 | 5.03M |
| 2026-09-11 | $22.06 | +0.32% | $22.18 | $22.33 | $21.98 | 5.08M |
| 2026-09-10 | $21.99 | -2.66% | $22.49 | $22.55 | $21.83 | 5.43M |
| 2026-09-09 | $22.59 | -0.44% | $22.61 | $22.83 | $22.51 | 5.26M |
| 2026-09-08 | $22.69 | -1.43% | $22.86 | $22.94 | $22.68 | 6.02M |
| 2026-09-04 | $23.02 | -0.09% | $22.74 | $23.23 | $22.74 | 5.10M |
| 2026-09-03 | $23.04 | -0.65% | $23.37 | $23.47 | $22.90 | 6.21M |
| 2026-09-02 | $23.19 | -0.81% | $23.40 | $23.46 | $23.17 | 5.02M |
| 2026-09-01 | $23.38 | +0.04% | $23.29 | $23.42 | $23.04 | 5.06M |
| 2026-08-31 | $23.37 | -1.14% | $23.65 | $23.68 | $23.25 | 6.83M |
| 2026-08-28 | $23.64 | -0.25% | $23.93 | $24.06 | $23.49 | 3.29M |
| 2026-08-27 | $23.70 | -1.58% | $23.84 | $24.06 | $23.70 | 4.17M |
| 2026-08-26 | $24.08 | -1.43% | $24.41 | $24.56 | $23.95 | 3.94M |
| 2026-08-25 | $24.43 | +0.16% | $24.34 | $24.52 | $24.17 | 2.78M |
| 2026-08-24 | $24.39 | -0.16% | $24.60 | $24.88 | $24.30 | 4.33M |
| 2026-08-21 | $24.43 | -0.77% | $24.72 | $24.77 | $24.34 | 3.58M |
| 2026-08-20 | $24.62 | 0.00% | $24.38 | $24.97 | $24.37 | 5.11M |
| 2026-08-19 | $24.62 | +4.28% | $23.98 | $24.64 | $23.82 | 6.02M |
| 2026-08-18 | $23.61 | -1.95% | $24.20 | $24.26 | $23.56 | 5.34M |
| 2026-08-17 | $24.08 | -1.95% | $24.30 | $24.33 | $24.00 | 4.88M |
| 2026-08-14 | $24.56 | -1.05% | $24.81 | $24.97 | $24.51 | 3.61M |
| 2026-08-13 | $24.82 | +0.24% | $24.84 | $25.00 | $24.75 | 3.75M |
| 2026-08-12 | $24.76 | -1.04% | $24.97 | $25.00 | $24.45 | 4.34M |
| 2026-08-11 | $25.02 | -1.07% | $25.20 | $25.49 | $24.95 | 4.81M |
| 2026-08-10 | $25.29 | -1.13% | $25.54 | $25.54 | $24.90 | 6.45M |
| 2026-08-07 | $25.58 | +0.51% | $25.67 | $25.87 | $25.49 | 7.39M |
| 2026-08-06 | $25.45 | -1.51% | $26.00 | $26.00 | $25.29 | 7.52M |
| 2026-08-05 | $25.84 | +0.04% | $25.72 | $25.92 | $25.42 | 5.78M |
| 2026-08-04 | $25.83 | +2.38% | $25.00 | $25.84 | $24.80 | 5.72M |
| 2026-08-03 | $25.23 | +0.80% | $25.47 | $25.68 | $24.92 | 6.14M |
| 2026-07-31 | $25.03 | +6.51% | $24.19 | $25.10 | $23.82 | 10.94M |
| 2026-07-30 | $23.50 | -3.89% | $24.38 | $24.43 | $23.16 | 6.67M |
| 2026-07-29 | $24.45 | -0.65% | $24.57 | $24.63 | $24.20 | 4.21M |
| 2026-07-28 | $24.61 | +2.93% | $24.25 | $24.80 | $24.18 | 5.13M |
| 2026-07-27 | $23.91 | -0.13% | $23.96 | $24.33 | $23.88 | 3.86M |
| 2026-07-24 | $23.94 | +1.27% | $23.67 | $24.09 | $23.53 | 5.25M |
| 2026-07-23 | $23.64 | -0.76% | $23.60 | $23.75 | $23.47 | 3.30M |
| 2026-07-22 | $23.82 | +0.89% | $23.78 | $23.93 | $23.58 | 4.20M |
| 2026-07-21 | $23.61 | -1.46% | $23.95 | $23.96 | $23.53 | 3.29M |
| 2026-07-20 | $23.96 | -2.16% | $24.46 | $24.55 | $23.78 | 5.06M |
| 2026-07-17 | $24.49 | +0.16% | $24.63 | $25.14 | $24.25 | 6.19M |
| 2026-07-16 | $24.45 | +2.26% | $23.89 | $24.72 | $23.82 | 4.10M |
| 2026-07-15 | $23.91 | +0.46% | $23.79 | $24.16 | $23.77 | 4.18M |
| 2026-07-14 | $23.80 | +1.67% | $23.53 | $23.91 | $23.35 | 5.35M |
| 2026-07-13 | $23.41 | -0.17% | $23.41 | $23.74 | $23.21 | 3.86M |
| 2026-07-10 | $23.45 | +4.22% | $22.86 | $23.62 | $22.82 | 6.52M |
| 2026-07-09 | $22.50 | +0.18% | $22.50 | $22.73 | $22.43 | 4.09M |
| 2026-07-08 | $22.46 | -3.56% | $23.15 | $23.22 | $22.46 | 5.41M |
| 2026-07-07 | $23.29 | -0.47% | $23.68 | $23.76 | $23.26 | 4.63M |
| 2026-07-06 | $23.40 | -1.64% | $23.78 | $23.87 | $23.22 | 5.51M |
| 2026-07-02 | $23.79 | +0.98% | $23.77 | $24.01 | $23.56 | 5.50M |
| 2026-07-01 | $23.56 | -1.59% | $23.95 | $23.99 | $23.46 | 4.91M |
| 2026-06-30 | $23.94 | -2.76% | $24.48 | $24.60 | $23.72 | 6.47M |
| 2026-06-29 | $24.62 | -2.73% | $25.12 | $25.32 | $24.22 | 9.17M |
| 2026-06-26 | $25.31 | -1.75% | $25.69 | $25.86 | $25.19 | 9.52M |
| 2026-06-25 | $25.76 | +1.82% | $25.51 | $25.85 | $25.38 | 4.80M |
| 2026-06-24 | $25.30 | +3.52% | $24.68 | $25.59 | $24.68 | 7.25M |
| 2026-06-23 | $24.44 | +0.78% | $24.34 | $24.48 | $24.10 | 5.11M |
| 2026-06-22 | $24.25 | -0.29% | $24.27 | $24.80 | $24.19 | 7.58M |
| 2026-06-18 | $24.32 | -0.04% | $24.58 | $24.86 | $24.32 | 7.93M |
| 2026-06-17 | $24.33 | -1.86% | $24.69 | $24.94 | $24.21 | 4.53M |
| 2026-06-16 | $24.79 | +0.57% | $24.80 | $25.18 | $24.69 | 3.58M |
| 2026-06-15 | $24.65 | -0.80% | $25.13 | $25.42 | $24.56 | 5.15M |
| 2026-06-12 | $24.85 | +2.14% | $24.70 | $25.32 | $24.59 | 6.76M |
| 2026-06-11 | $24.33 | +0.70% | $24.13 | $24.40 | $23.77 | 9.96M |
| 2026-06-10 | $24.16 | -1.99% | $24.63 | $24.74 | $24.16 | 4.07M |
| 2026-06-09 | $24.65 | +2.41% | $24.30 | $24.76 | $24.25 | 5.37M |
| 2026-06-08 | $24.07 | -1.67% | $24.32 | $24.48 | $24.05 | 4.70M |
| 2026-06-05 | $24.48 | -0.89% | $24.38 | $24.88 | $24.29 | 4.97M |
| 2026-06-04 | $24.70 | +0.94% | $24.76 | $25.09 | $24.39 | 4.23M |
| 2026-06-03 | $24.47 | +0.33% | $24.29 | $24.81 | $24.20 | 3.98M |
| 2026-06-02 | $24.39 | +2.87% | $23.83 | $24.45 | $23.79 | 4.67M |
| 2026-06-01 | $23.71 | -3.26% | $24.48 | $24.48 | $23.60 | 5.72M |
| 2026-05-29 | $24.51 | -0.20% | $24.45 | $24.66 | $24.34 | 10.34M |
| 2026-05-28 | $24.56 | +0.20% | $24.58 | $24.81 | $24.24 | 5.14M |
| 2026-05-27 | $24.51 | +2.90% | $23.92 | $24.52 | $23.85 | 3.93M |
| 2026-05-26 | $23.82 | +0.68% | $23.88 | $23.94 | $23.70 | 3.66M |
| 2026-05-22 | $23.66 | +0.60% | $23.57 | $23.85 | $23.48 | 4.04M |