Weyerhaeuser Company WY
20.81 USD +0.35 (+1.71%)
Regular-session close
20.81 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
20.42 Day range 20.87
18.47 52-week range 27.10
- YTD
- -12.16%
- 1 year
- -7.26%
WY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.60 | 20.86 | 20.42 | 20.81 | +0.35 | +1.71% | 5,697,537 |
| Nov 12, 2026 | 20.72 | 20.81 | 20.46 | 20.46 | -0.19 | -0.92% | 7,288,000 |
| Nov 11, 2026 | 20.37 | 20.66 | 20.25 | 20.65 | +0.02 | +0.10% | 4,696,000 |
| Nov 10, 2026 | 20.85 | 20.91 | 20.52 | 20.63 | -0.50 | -2.37% | 5,552,100 |
| Nov 9, 2026 | 21.20 | 21.28 | 21.00 | 21.13 | +0.15 | +0.71% | 6,692,900 |
| Nov 6, 2026 | 21.18 | 21.33 | 20.88 | 20.98 | -0.65 | -3.01% | 7,682,900 |
| Nov 5, 2026 | 21.97 | 22.25 | 21.29 | 21.63 | -0.12 | -0.55% | 8,933,800 |
| Nov 4, 2026 | 21.15 | 21.87 | 21.13 | 21.75 | +1.16 | +5.63% | 11,377,900 |
| Nov 3, 2026 | 21.19 | 21.25 | 20.54 | 20.59 | -0.70 | -3.29% | 6,531,700 |
| Nov 2, 2026 | 20.57 | 21.42 | 20.52 | 21.29 | +0.94 | +4.62% | 10,786,100 |
| Oct 30, 2026 | 19.96 | 20.65 | 19.78 | 20.35 | +0.60 | +3.04% | 12,797,900 |
| Oct 29, 2026 | 19.40 | 19.84 | 19.34 | 19.75 | +0.56 | +2.92% | 10,185,000 |
| Oct 28, 2026 | 19.30 | 19.42 | 18.92 | 19.19 | -0.20 | -1.03% | 6,507,300 |
| Oct 27, 2026 | 19.68 | 19.68 | 19.17 | 19.39 | -0.19 | -0.97% | 8,441,300 |
| Oct 26, 2026 | 19.49 | 19.65 | 19.32 | 19.58 | +0.09 | +0.46% | 9,141,900 |
| Oct 23, 2026 | 19.79 | 19.81 | 19.30 | 19.49 | -0.33 | -1.66% | 6,047,700 |
| Oct 22, 2026 | 18.97 | 19.86 | 18.95 | 19.82 | +0.84 | +4.43% | 10,994,700 |
| Oct 21, 2026 | 19.35 | 19.37 | 18.89 | 18.98 | -0.36 | -1.86% | 6,086,900 |
| Oct 20, 2026 | 19.33 | 19.55 | 19.25 | 19.34 | +0.14 | +0.73% | 5,043,200 |
| Oct 19, 2026 | 19.52 | 19.56 | 19.19 | 19.20 | -0.41 | -2.09% | 5,649,500 |
| Oct 16, 2026 | 19.49 | 19.85 | 19.37 | 19.61 | +0.23 | +1.19% | 9,687,300 |
| Oct 15, 2026 | 19.36 | 19.67 | 19.21 | 19.38 | +0.48 | +2.54% | 7,865,100 |
| Oct 14, 2026 | 18.98 | 19.36 | 18.80 | 18.90 | -0.07 | -0.37% | 8,637,000 |
| Oct 13, 2026 | 19.19 | 19.19 | 18.76 | 18.97 | +0.03 | +0.16% | 6,819,200 |
| Oct 12, 2026 | 19.03 | 19.15 | 18.85 | 18.94 | -0.16 | -0.84% | 7,331,000 |
| Oct 9, 2026 | 19.13 | 19.23 | 18.71 | 19.10 | -0.07 | -0.37% | 9,929,600 |
| Oct 8, 2026 | 18.57 | 19.17 | 18.45 | 19.17 | +0.60 | +3.23% | 19,320,800 |
| Oct 7, 2026 | 18.55 | 18.77 | 18.37 | 18.57 | -0.03 | -0.16% | 12,466,300 |
| Oct 6, 2026 | 18.45 | 18.64 | 18.28 | 18.60 | +0.11 | +0.59% | 13,660,900 |
| Oct 5, 2026 | 18.41 | 18.83 | 18.26 | 18.49 | +0.02 | +0.11% | 7,636,700 |
| Oct 2, 2026 | 18.78 | 18.88 | 18.41 | 18.47 | -0.12 | -0.65% | 7,705,700 |
| Oct 1, 2026 | 19.00 | 19.03 | 18.46 | 18.59 | -0.46 | -2.41% | 12,429,700 |
| Sep 30, 2026 | 19.65 | 19.68 | 19.05 | 19.05 | -0.50 | -2.56% | 11,008,600 |
| Sep 29, 2026 | 19.69 | 19.94 | 19.51 | 19.55 | -0.17 | -0.86% | 5,275,600 |
| Sep 28, 2026 | 20.00 | 20.09 | 19.60 | 19.72 | -0.29 | -1.45% | 7,770,900 |
| Sep 25, 2026 | 20.13 | 20.22 | 19.91 | 20.01 | -0.13 | -0.65% | 7,126,800 |
| Sep 24, 2026 | 21.18 | 21.23 | 20.13 | 20.14 | -1.03 | -4.87% | 8,735,900 |
| Sep 23, 2026 | 21.38 | 21.47 | 21.11 | 21.17 | -0.37 | -1.72% | 6,678,800 |
| Sep 22, 2026 | 21.20 | 21.66 | 21.15 | 21.54 | +0.53 | +2.52% | 6,223,800 |
| Sep 21, 2026 | 21.30 | 21.38 | 20.98 | 21.01 | -0.21 | -0.99% | 7,563,500 |
| Sep 18, 2026 | 21.55 | 21.60 | 21.20 | 21.22 | -0.44 | -2.03% | 10,132,600 |
| Sep 17, 2026 | 22.13 | 22.16 | 21.65 | 21.66 | -0.15 | -0.69% | 5,616,300 |
| Sep 16, 2026 | 22.33 | 22.44 | 21.71 | 21.81 | -0.48 | -2.15% | 13,130,800 |
| Sep 15, 2026 | 22.26 | 22.36 | 21.82 | 22.29 | +0.06 | +0.27% | 5,961,900 |
| Sep 14, 2026 | 22.06 | 22.32 | 22.01 | 22.23 | +0.17 | +0.77% | 5,031,300 |
| Sep 11, 2026 | 22.18 | 22.33 | 21.98 | 22.06 | +0.07 | +0.32% | 5,084,100 |
| Sep 10, 2026 | 22.49 | 22.55 | 21.83 | 21.99 | -0.60 | -2.66% | 5,433,300 |
| Sep 9, 2026 | 22.61 | 22.83 | 22.51 | 22.59 | -0.10 | -0.44% | 5,261,700 |
| Sep 8, 2026 | 22.86 | 22.94 | 22.68 | 22.69 | -0.33 | -1.43% | 6,022,300 |
| Sep 4, 2026 | 22.74 | 23.23 | 22.74 | 23.02 | -0.02 | -0.09% | 5,100,000 |
| Sep 3, 2026 | 23.37 | 23.47 | 22.90 | 23.04 | -0.15 | -0.65% | 6,209,100 |
| Sep 2, 2026 | 23.40 | 23.46 | 23.17 | 23.19 | -0.19 | -0.81% | 5,022,900 |
| Sep 1, 2026 | 23.29 | 23.42 | 23.04 | 23.38 | +0.01 | +0.04% | 5,056,200 |
| Aug 31, 2026 | 23.65 | 23.68 | 23.25 | 23.37 | -0.27 | -1.14% | 6,834,100 |
| Aug 28, 2026 | 23.93 | 24.06 | 23.49 | 23.64 | -0.06 | -0.25% | 3,287,500 |
| Aug 27, 2026 | 23.84 | 24.06 | 23.70 | 23.70 | -0.38 | -1.58% | 4,166,000 |
| Aug 26, 2026 | 24.41 | 24.56 | 23.95 | 24.08 | -0.35 | -1.43% | 3,941,000 |
| Aug 25, 2026 | 24.34 | 24.52 | 24.17 | 24.43 | +0.04 | +0.16% | 2,780,200 |
| Aug 24, 2026 | 24.60 | 24.88 | 24.30 | 24.39 | -0.04 | -0.16% | 4,332,500 |
| Aug 21, 2026 | 24.72 | 24.77 | 24.34 | 24.43 | -0.19 | -0.77% | 3,577,300 |
| Aug 20, 2026 | 24.38 | 24.97 | 24.37 | 24.62 | 0.00 | 0.00% | 5,105,300 |
| Aug 19, 2026 | 23.98 | 24.64 | 23.82 | 24.62 | +1.01 | +4.28% | 6,016,400 |
| Aug 18, 2026 | 24.20 | 24.26 | 23.56 | 23.61 | -0.47 | -1.95% | 5,343,200 |
| Aug 17, 2026 | 24.30 | 24.33 | 24.00 | 24.08 | -0.48 | -1.95% | 4,884,600 |
| Aug 14, 2026 | 24.81 | 24.97 | 24.51 | 24.56 | -0.26 | -1.05% | 3,610,600 |
65 days, newest first. Daily bars as drawn on the WY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.