NYSE : WY
Weyerhaeuser Company — Price history
Real Estate · REIT - Specialty · United States
Last price 20.08 USD (Oct 30, 2026, 9:52 AM EDT) · Market cap 14.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Weyerhaeuser Company (WY) closed at 20.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.96 | 20.65 | 19.78 | 20.35 | 12,798,147 | +3.04% |
| 2026-10-29 | 19.4 | 19.835 | 19.34 | 19.75 | 10,185,810 | +2.92% |
| 2026-10-28 | 19.3 | 19.42 | 18.92 | 19.19 | 6,511,014 | -1.03% |
| 2026-10-27 | 19.68 | 19.68 | 19.17 | 19.39 | 8,441,385 | -0.97% |
| 2026-10-26 | 19.49 | 19.645 | 19.315 | 19.58 | 9,141,963 | +0.46% |
| 2026-10-23 | 19.79 | 19.81 | 19.295 | 19.49 | 6,047,663 | -1.66% |
| 2026-10-22 | 18.97 | 19.86 | 18.95 | 19.82 | 11,003,109 | +4.43% |
| 2026-10-21 | 19.35 | 19.37 | 18.885 | 18.98 | 6,087,607 | -1.86% |
| 2026-10-20 | 19.33 | 19.55 | 19.25 | 19.34 | 5,043,204 | +0.73% |
| 2026-10-19 | 19.52 | 19.563 | 19.19 | 19.2 | 5,650,692 | -2.09% |
| 2026-10-16 | 19.49 | 19.85 | 19.366 | 19.61 | 9,687,083 | +1.19% |
| 2026-10-15 | 19.36 | 19.67 | 19.205 | 19.38 | 7,729,763 | +2.54% |
| 2026-10-14 | 18.98 | 19.36 | 18.8 | 18.9 | 8,378,508 | -0.37% |
| 2026-10-13 | 19.185 | 19.19 | 18.755 | 18.97 | 6,627,132 | +0.16% |
| 2026-10-12 | 19.03 | 19.15 | 18.85 | 18.94 | 6,950,986 | -0.84% |
| 2026-10-09 | 19.13 | 19.23 | 18.71 | 19.1 | 9,928,927 | -0.37% |
| 2026-10-08 | 18.57 | 19.17 | 18.45 | 19.17 | 19,307,081 | +3.23% |
| 2026-10-07 | 18.55 | 18.77 | 18.365 | 18.57 | 12,466,119 | -0.16% |
| 2026-10-06 | 18.45 | 18.635 | 18.281 | 18.6 | 13,651,626 | +0.59% |
| 2026-10-05 | 18.41 | 18.83 | 18.255 | 18.49 | 7,070,634 | +0.11% |
| 2026-10-02 | 18.78 | 18.875 | 18.41 | 18.47 | 7,652,049 | -0.65% |
| 2026-10-01 | 19 | 19.03 | 18.46 | 18.59 | 11,738,944 | -2.41% |
| 2026-09-30 | 19.65 | 19.675 | 19.05 | 19.05 | 10,933,269 | -2.56% |
| 2026-09-29 | 19.69 | 19.935 | 19.505 | 19.55 | 5,180,181 | -0.86% |
| 2026-09-28 | 20 | 20.09 | 19.6 | 19.72 | 7,740,766 | -1.45% |
| 2026-09-25 | 20.13 | 20.22 | 19.91 | 20.01 | 7,022,348 | -0.65% |
| 2026-09-24 | 21.18 | 21.23 | 20.13 | 20.14 | 8,644,664 | -4.87% |
| 2026-09-23 | 21.38 | 21.465 | 21.11 | 21.17 | 6,562,348 | -1.72% |
| 2026-09-22 | 21.2 | 21.66 | 21.145 | 21.54 | 6,150,814 | +2.52% |
| 2026-09-21 | 21.3 | 21.375 | 20.975 | 21.01 | 7,352,208 | -0.99% |
| 2026-09-18 | 21.55 | 21.6 | 21.195 | 21.22 | 9,881,208 | -2.03% |
| 2026-09-17 | 22.13 | 22.16 | 21.65 | 21.66 | 5,443,851 | -0.69% |
| 2026-09-16 | 22.33 | 22.44 | 21.71 | 21.81 | 12,947,845 | -2.15% |
| 2026-09-15 | 22.26 | 22.355 | 21.815 | 22.29 | 5,944,974 | +0.27% |
| 2026-09-14 | 22.06 | 22.32 | 22.005 | 22.23 | 4,966,581 | +0.77% |
| 2026-09-11 | 22.18 | 22.33 | 21.975 | 22.06 | 5,036,542 | +0.32% |
| 2026-09-10 | 22.49 | 22.55 | 21.825 | 21.99 | 5,381,490 | -2.66% |
| 2026-09-09 | 22.61 | 22.83 | 22.505 | 22.59 | 5,140,150 | -0.44% |
| 2026-09-08 | 22.86 | 22.935 | 22.68 | 22.69 | 5,254,601 | -1.43% |
| 2026-09-04 | 22.74 | 23.225 | 22.74 | 23.02 | 3,856,756 | +0.83% |
| 2026-09-03 | 23.37 | 23.47 | 22.9 | 23.04 | 5,344,320 | -0.65% |
| 2026-09-02 | 23.4 | 23.46 | 23.17 | 23.19 | 5,023,035 | -0.81% |
| 2026-09-01 | 23.29 | 23.42 | 23.035 | 23.38 | 5,056,218 | +0.04% |
| 2026-08-31 | 23.645 | 23.676 | 23.25 | 23.37 | 6,834,189 | -1.14% |
| 2026-08-28 | 23.93 | 24.06 | 23.485 | 23.64 | 3,287,583 | -0.25% |
| 2026-08-27 | 23.84 | 24.06 | 23.7 | 23.7 | 4,169,075 | -1.58% |
| 2026-08-26 | 24.41 | 24.555 | 23.95 | 24.08 | 3,941,200 | -1.43% |
| 2026-08-25 | 24.34 | 24.516 | 24.165 | 24.43 | 2,780,408 | +0.16% |
| 2026-08-24 | 24.6 | 24.88 | 24.295 | 24.39 | 4,332,525 | -0.16% |
| 2026-08-21 | 24.72 | 24.77 | 24.335 | 24.43 | 3,577,316 | -0.77% |
| 2026-08-20 | 24.38 | 24.965 | 24.37 | 24.62 | 5,105,413 | +0.00% |
| 2026-08-19 | 23.98 | 24.635 | 23.82 | 24.62 | 6,016,377 | +4.28% |
| 2026-08-18 | 24.2 | 24.255 | 23.56 | 23.61 | 5,343,468 | -1.95% |
| 2026-08-17 | 24.3 | 24.327 | 23.995 | 24.08 | 4,884,837 | -1.95% |
| 2026-08-14 | 24.81 | 24.97 | 24.51 | 24.56 | 3,610,640 | -1.05% |
| 2026-08-13 | 24.84 | 25 | 24.75 | 24.82 | 3,745,965 | +0.24% |
| 2026-08-12 | 24.97 | 25 | 24.445 | 24.76 | 4,338,896 | -1.04% |
| 2026-08-11 | 25.2 | 25.49 | 24.95 | 25.02 | 4,812,249 | -1.07% |
| 2026-08-10 | 25.54 | 25.54 | 24.895 | 25.29 | 6,445,065 | -1.13% |
| 2026-08-07 | 25.67 | 25.865 | 25.49 | 25.58 | 7,386,973 | +0.51% |
| 2026-08-06 | 26 | 26 | 25.285 | 25.45 | 7,523,019 | -1.51% |
| 2026-08-05 | 25.72 | 25.92 | 25.415 | 25.84 | 5,778,294 | +0.04% |
| 2026-08-04 | 25 | 25.84 | 24.8 | 25.83 | 5,723,559 | +2.38% |
| 2026-08-03 | 25.47 | 25.68 | 24.92 | 25.23 | 6,142,846 | +0.80% |
| 2026-07-31 | 24.19 | 25.1 | 23.815 | 25.03 | 10,943,590 | +6.51% |
| 2026-07-30 | 24.38 | 24.43 | 23.155 | 23.5 | 6,675,169 | -3.89% |
| 2026-07-29 | 24.57 | 24.63 | 24.2 | 24.45 | 4,209,053 | -0.65% |
| 2026-07-28 | 24.25 | 24.8 | 24.18 | 24.61 | 5,125,586 | +2.93% |
| 2026-07-27 | 23.96 | 24.33 | 23.88 | 23.91 | 3,861,330 | -0.13% |
| 2026-07-24 | 23.67 | 24.09 | 23.525 | 23.94 | 5,247,590 | +1.27% |
| 2026-07-23 | 23.6 | 23.745 | 23.465 | 23.64 | 3,304,757 | -0.76% |
| 2026-07-22 | 23.78 | 23.925 | 23.575 | 23.82 | 4,195,967 | +0.89% |
| 2026-07-21 | 23.95 | 23.96 | 23.53 | 23.61 | 3,289,152 | -1.46% |
| 2026-07-20 | 24.46 | 24.55 | 23.78 | 23.96 | 5,064,157 | -2.16% |
| 2026-07-17 | 24.63 | 25.14 | 24.25 | 24.49 | 6,188,331 | +0.16% |
| 2026-07-16 | 23.89 | 24.72 | 23.82 | 24.45 | 4,097,159 | +2.26% |
| 2026-07-15 | 23.79 | 24.16 | 23.774 | 23.91 | 4,180,990 | +0.46% |
| 2026-07-14 | 23.53 | 23.91 | 23.35 | 23.8 | 5,347,614 | +1.67% |
| 2026-07-13 | 23.41 | 23.74 | 23.21 | 23.41 | 3,864,873 | -0.17% |
| 2026-07-10 | 22.86 | 23.615 | 22.82 | 23.45 | 6,523,553 | +4.22% |
| 2026-07-09 | 22.5 | 22.725 | 22.43 | 22.5 | 4,091,618 | +0.18% |
| 2026-07-08 | 23.15 | 23.22 | 22.46 | 22.46 | 5,407,215 | -3.56% |
| 2026-07-07 | 23.68 | 23.76 | 23.26 | 23.29 | 4,633,912 | -0.47% |
| 2026-07-06 | 23.78 | 23.87 | 23.22 | 23.4 | 5,514,229 | -1.64% |
| 2026-07-02 | 23.77 | 24.01 | 23.555 | 23.79 | 5,496,319 | +0.98% |
| 2026-07-01 | 23.95 | 23.99 | 23.46 | 23.56 | 4,910,275 | -1.59% |
| 2026-06-30 | 24.475 | 24.6 | 23.72 | 23.94 | 6,472,813 | -2.76% |
| 2026-06-29 | 25.12 | 25.32 | 24.215 | 24.62 | 9,169,685 | -2.73% |
| 2026-06-26 | 25.69 | 25.86 | 25.19 | 25.31 | 9,518,865 | -1.75% |
| 2026-06-25 | 25.51 | 25.85 | 25.38 | 25.76 | 4,795,665 | +1.82% |
| 2026-06-24 | 24.68 | 25.585 | 24.68 | 25.3 | 7,251,200 | +3.52% |
| 2026-06-23 | 24.34 | 24.48 | 24.1 | 24.44 | 5,111,710 | +0.78% |
| 2026-06-22 | 24.27 | 24.795 | 24.19 | 24.25 | 7,582,673 | -0.29% |
| 2026-06-18 | 24.58 | 24.86 | 24.32 | 24.32 | 7,925,213 | -0.04% |
| 2026-06-17 | 24.69 | 24.935 | 24.205 | 24.33 | 4,532,371 | -1.86% |
| 2026-06-16 | 24.8 | 25.175 | 24.691 | 24.79 | 3,580,374 | +0.57% |
| 2026-06-15 | 25.13 | 25.42 | 24.56 | 24.65 | 5,154,756 | -0.80% |
| 2026-06-12 | 24.7 | 25.315 | 24.59 | 24.85 | 6,757,365 | +2.14% |
| 2026-06-11 | 24.13 | 24.4 | 23.765 | 24.33 | 9,958,402 | +0.70% |
| 2026-06-10 | 24.625 | 24.735 | 24.16 | 24.16 | 4,068,842 | -1.99% |
| 2026-06-09 | 24.3 | 24.755 | 24.25 | 24.65 | 5,372,816 | +2.41% |
| 2026-06-08 | 24.32 | 24.483 | 24.045 | 24.07 | 4,698,997 | -1.67% |
| 2026-06-05 | 24.38 | 24.88 | 24.29 | 24.48 | 4,968,528 | -0.04% |
| 2026-06-04 | 24.76 | 25.09 | 24.385 | 24.7 | 4,233,116 | +0.94% |
| 2026-06-03 | 24.29 | 24.805 | 24.195 | 24.47 | 3,984,188 | +0.33% |
| 2026-06-02 | 23.83 | 24.45 | 23.785 | 24.39 | 4,674,794 | +2.87% |
| 2026-06-01 | 24.48 | 24.48 | 23.6 | 23.71 | 5,724,520 | -3.26% |
| 2026-05-29 | 24.45 | 24.655 | 24.339 | 24.51 | 10,336,257 | -0.20% |
| 2026-05-28 | 24.58 | 24.805 | 24.24 | 24.56 | 5,137,244 | +0.20% |
| 2026-05-27 | 23.92 | 24.52 | 23.845 | 24.51 | 3,926,647 | +2.90% |
| 2026-05-26 | 23.88 | 23.935 | 23.7 | 23.82 | 3,659,198 | +0.68% |
| 2026-05-22 | 23.57 | 23.85 | 23.475 | 23.66 | 4,040,084 | +0.60% |
| 2026-05-21 | 23.03 | 23.61 | 22.82 | 23.52 | 4,263,899 | +1.20% |
| 2026-05-20 | 22.81 | 23.3 | 22.81 | 23.24 | 5,471,208 | +1.53% |
| 2026-05-19 | 22.67 | 23.105 | 22.45 | 22.89 | 5,812,854 | +0.09% |
| 2026-05-18 | 22.75 | 23.11 | 22.75 | 22.87 | 4,714,844 | +0.84% |
| 2026-05-15 | 23.38 | 23.395 | 22.56 | 22.68 | 6,414,397 | -2.87% |
| 2026-05-14 | 23.14 | 23.465 | 23.02 | 23.35 | 4,360,121 | +1.08% |
| 2026-05-13 | 23.4 | 23.45 | 22.925 | 23.1 | 7,638,947 | -1.49% |
| 2026-05-12 | 23.52 | 23.75 | 23.27 | 23.45 | 6,219,171 | +0.13% |