5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
+2.51%
6 MONTH PERFORMANCE
+3.03%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
-5.38%
Weyerhaeuser Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $25.69 | $25.31 (-1.48%) | $25.86 | $25.19 | 9.52 M | $18.26 B |
| 06/25/2026 | $25.51 | $25.76 (0.98%) | $25.85 | $25.38 | 4.80 M | $18.58 B |
| 06/24/2026 | $24.68 | $25.30 (2.51%) | $25.59 | $24.68 | 7.25 M | $18.25 B |
| 06/23/2026 | $24.34 | $24.44 (0.41%) | $24.48 | $24.10 | 5.11 M | $17.63 B |
| 06/22/2026 | $24.27 | $24.25 (-0.08%) | $24.80 | $24.19 | 7.58 M | $17.49 B |
| 06/18/2026 | $24.58 | $24.32 (-1.06%) | $24.86 | $24.32 | 7.93 M | $17.54 B |
| 06/17/2026 | $24.69 | $24.33 (-1.46%) | $24.94 | $24.21 | 4.53 M | $17.55 B |
| 06/16/2026 | $24.80 | $24.79 (-0.04%) | $25.18 | $24.69 | 3.58 M | $17.88 B |
| 06/15/2026 | $25.13 | $24.65 (-1.91%) | $25.42 | $24.56 | 5.15 M | $17.78 B |
| 06/12/2026 | $24.70 | $24.85 (0.61%) | $25.32 | $24.59 | 6.76 M | $17.92 B |
| 06/11/2026 | $24.13 | $24.33 (0.83%) | $24.40 | $23.77 | 9.96 M | $17.55 B |
| 06/10/2026 | $24.63 | $24.16 (-1.91%) | $24.74 | $24.16 | 4.07 M | $17.43 B |
| 06/09/2026 | $24.30 | $24.65 (1.44%) | $24.76 | $24.25 | 5.37 M | $17.78 B |
| 06/08/2026 | $24.32 | $24.07 (-1.03%) | $24.48 | $24.05 | 4.70 M | $17.36 B |
| 06/05/2026 | $24.38 | $24.48 (0.41%) | $24.88 | $24.29 | 4.97 M | $17.66 B |
| 06/04/2026 | $24.76 | $24.70 (-0.24%) | $25.09 | $24.39 | 4.23 M | $17.82 B |
| 06/03/2026 | $24.29 | $24.47 (0.74%) | $24.81 | $24.20 | 3.98 M | $17.65 B |
| 06/02/2026 | $23.83 | $24.39 (2.35%) | $24.45 | $23.79 | 4.67 M | $17.59 B |
| 06/01/2026 | $24.48 | $23.71 (-3.15%) | $24.48 | $23.60 | 5.72 M | $17.10 B |
| 05/29/2026 | $24.45 | $24.51 (0.25%) | $24.66 | $24.34 | 10.34 M | $17.68 B |
| 05/28/2026 | $24.58 | $24.56 (-0.08%) | $24.81 | $24.24 | 5.14 M | $17.71 B |
| 05/27/2026 | $23.92 | $24.51 (2.47%) | $24.52 | $23.85 | 3.93 M | $17.68 B |
| 05/26/2026 | $23.88 | $23.82 (-0.25%) | $23.94 | $23.70 | 3.66 M | $17.18 B |
| 05/22/2026 | $23.57 | $23.66 (0.38%) | $23.85 | $23.48 | 4.04 M | $17.07 B |
| 05/21/2026 | $23.03 | $23.52 (2.13%) | $23.61 | $22.82 | 4.26 M | $16.96 B |
| 05/20/2026 | $22.81 | $23.24 (1.89%) | $23.30 | $22.81 | 5.47 M | $16.76 B |
| 05/19/2026 | $22.67 | $22.89 (0.97%) | $23.11 | $22.45 | 5.81 M | $16.51 B |
| 05/18/2026 | $22.75 | $22.87 (0.53%) | $23.11 | $22.75 | 4.71 M | $16.50 B |
| 05/15/2026 | $23.38 | $22.68 (-2.99%) | $23.40 | $22.56 | 6.41 M | $16.36 B |
| 05/14/2026 | $23.14 | $23.35 (0.91%) | $23.47 | $23.02 | 4.36 M | $16.84 B |
| 05/13/2026 | $23.40 | $23.10 (-1.28%) | $23.45 | $22.93 | 7.64 M | $16.66 B |
| 05/12/2026 | $23.52 | $23.45 (-0.3%) | $23.75 | $23.27 | 6.22 M | $16.91 B |
| 05/11/2026 | $23.48 | $23.42 (-0.26%) | $23.85 | $23.35 | 4.90 M | $16.89 B |
| 05/08/2026 | $23.80 | $23.53 (-1.13%) | $23.93 | $23.51 | 4.47 M | $16.97 B |
| 05/07/2026 | $24.08 | $23.70 (-1.58%) | $24.24 | $23.63 | 5.89 M | $17.09 B |
| 05/06/2026 | $24.04 | $24.04 (0%) | $24.38 | $24.00 | 4.31 M | $17.34 B |
| 05/05/2026 | $23.64 | $23.70 (0.25%) | $23.99 | $23.57 | 5.00 M | $17.09 B |
| 05/04/2026 | $23.83 | $23.53 (-1.26%) | $24.03 | $23.49 | 6.48 M | $16.97 B |
| 05/01/2026 | $24.98 | $23.99 (-3.96%) | $25.05 | $23.99 | 7.38 M | $17.30 B |
| 04/30/2026 | $24.35 | $24.52 (0.7%) | $24.75 | $24.24 | 8.28 M | $17.69 B |
| 04/29/2026 | $24.72 | $24.25 (-1.9%) | $24.90 | $24.14 | 5.62 M | $17.49 B |
| 04/28/2026 | $25.19 | $24.82 (-1.47%) | $25.36 | $24.74 | 3.99 M | $17.90 B |
| 04/27/2026 | $24.95 | $25.02 (0.28%) | $25.18 | $24.88 | 3.51 M | $18.05 B |
| 04/24/2026 | $24.99 | $25.03 (0.16%) | $25.28 | $24.96 | 3.99 M | $18.05 B |
| 04/23/2026 | $24.75 | $25.00 (1.01%) | $25.08 | $24.50 | 4.67 M | $18.03 B |
| 04/22/2026 | $25.06 | $24.77 (-1.16%) | $25.14 | $24.69 | 2.95 M | $17.87 B |
| 04/21/2026 | $25.54 | $24.89 (-2.55%) | $25.80 | $24.78 | 4.90 M | $17.95 B |
| 04/20/2026 | $25.04 | $25.44 (1.6%) | $25.58 | $24.88 | 4.93 M | $18.35 B |
| 04/17/2026 | $24.48 | $25.17 (2.82%) | $25.19 | $24.48 | 6.86 M | $18.15 B |
| 04/16/2026 | $24.20 | $24.36 (0.66%) | $24.43 | $23.88 | 6.50 M | $17.57 B |
| 04/15/2026 | $24.78 | $24.21 (-2.3%) | $24.78 | $24.20 | 4.43 M | $17.46 B |
| 04/14/2026 | $24.88 | $24.78 (-0.4%) | $24.98 | $24.69 | 2.74 M | $17.87 B |
| 04/13/2026 | $24.65 | $24.82 (0.69%) | $24.86 | $24.32 | 3.34 M | $17.90 B |
| 04/10/2026 | $24.71 | $24.64 (-0.28%) | $25.07 | $24.53 | 3.72 M | $17.77 B |
| 04/09/2026 | $24.73 | $24.82 (0.36%) | $25.07 | $24.56 | 3.16 M | $17.90 B |
| 04/08/2026 | $24.54 | $24.90 (1.47%) | $25.07 | $24.54 | 3.96 M | $17.96 B |
| 04/07/2026 | $24.04 | $24.02 (-0.08%) | $24.12 | $23.82 | 3.62 M | $17.33 B |
| 04/06/2026 | $24.30 | $24.20 (-0.41%) | $24.50 | $24.12 | 3.14 M | $17.46 B |
| 04/02/2026 | $24.25 | $24.43 (0.74%) | $24.65 | $24.06 | 3.21 M | $17.62 B |
| 04/01/2026 | $24.28 | $24.20 (-0.33%) | $24.56 | $24.13 | 3.59 M | $17.46 B |
| 03/31/2026 | $24.55 | $24.43 (-0.49%) | $24.68 | $24.24 | 5.63 M | $17.62 B |
| 03/30/2026 | $23.98 | $24.28 (1.25%) | $24.67 | $23.92 | 6.99 M | $17.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
