5 DAY PERFORMANCE
+14.88%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
-3.18%
6 MONTH PERFORMANCE
-6.00%
YEAR-TO-DATE PERFORMANCE
-10.75%
1 YEAR PERFORMANCE
-19.70%
Weyerhaeuser Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.46 | $21.69 (1.07%) | $22.05 | $21.46 | 7.31 M | $15.65 B |
| 12/04/2025 | $21.79 | $21.40 (-1.79%) | $21.88 | $21.22 | 4.74 M | $15.44 B |
| 12/03/2025 | $21.95 | $21.87 (-0.36%) | $22.18 | $21.83 | 4.81 M | $15.78 B |
| 12/02/2025 | $22.18 | $21.89 (-1.31%) | $22.24 | $21.77 | 5.23 M | $15.80 B |
| 12/01/2025 | $21.95 | $22.12 (0.77%) | $22.47 | $21.87 | 7.11 M | $15.96 B |
| 11/28/2025 | $22.04 | $22.21 (0.77%) | $22.41 | $22.03 | 3.65 M | $16.03 B |
| 11/26/2025 | $22.01 | $22.26 (1.14%) | $22.52 | $22.01 | 5.44 M | $16.06 B |
| 11/25/2025 | $21.71 | $22.14 (1.98%) | $22.18 | $21.63 | 4.86 M | $15.98 B |
| 11/24/2025 | $21.84 | $21.51 (-1.51%) | $21.84 | $21.39 | 7.80 M | $15.52 B |
| 11/21/2025 | $21.47 | $21.78 (1.44%) | $22.14 | $21.41 | 6.89 M | $15.72 B |
| 11/20/2025 | $21.42 | $21.37 (-0.23%) | $21.67 | $21.35 | 5.65 M | $15.42 B |
| 11/19/2025 | $21.58 | $21.35 (-1.07%) | $21.63 | $21.16 | 5.87 M | $15.41 B |
| 11/18/2025 | $21.48 | $21.57 (0.42%) | $21.64 | $21.24 | 6.62 M | $15.56 B |
| 11/17/2025 | $22.06 | $21.51 (-2.49%) | $22.10 | $21.49 | 5.80 M | $15.52 B |
| 11/14/2025 | $22.36 | $22.13 (-1.03%) | $22.45 | $22.11 | 6.34 M | $15.97 B |
| 11/13/2025 | $22.37 | $22.44 (0.31%) | $22.71 | $22.28 | 6.50 M | $16.19 B |
| 11/12/2025 | $22.63 | $22.45 (-0.8%) | $22.82 | $22.44 | 6.97 M | $16.20 B |
| 11/11/2025 | $22.83 | $22.74 (-0.39%) | $23.00 | $22.68 | 3.80 M | $16.41 B |
| 11/10/2025 | $22.97 | $22.68 (-1.26%) | $22.98 | $22.42 | 7.55 M | $16.37 B |
| 11/07/2025 | $22.90 | $23.08 (0.79%) | $23.24 | $22.77 | 6.55 M | $16.65 B |
| 11/06/2025 | $22.45 | $22.83 (1.69%) | $22.95 | $22.42 | 6.74 M | $16.47 B |
| 11/05/2025 | $22.58 | $22.48 (-0.44%) | $22.65 | $22.33 | 7.42 M | $16.22 B |
| 11/04/2025 | $22.47 | $22.59 (0.53%) | $22.65 | $22.29 | 5.69 M | $16.30 B |
| 11/03/2025 | $22.72 | $22.51 (-0.92%) | $22.90 | $22.44 | 8.75 M | $16.24 B |
| 10/31/2025 | $23.39 | $23.00 (-1.67%) | $23.39 | $22.57 | 13.17 M | $16.60 B |
| 10/30/2025 | $23.07 | $23.51 (1.91%) | $23.72 | $22.97 | 9.47 M | $16.96 B |
| 10/29/2025 | $23.61 | $23.20 (-1.74%) | $23.71 | $23.12 | 10.32 M | $16.74 B |
| 10/28/2025 | $23.93 | $23.74 (-0.79%) | $23.93 | $23.64 | 3.81 M | $17.18 B |
| 10/27/2025 | $23.97 | $24.02 (0.21%) | $24.05 | $23.76 | 3.25 M | $17.38 B |
| 10/24/2025 | $23.97 | $23.89 (-0.33%) | $24.11 | $23.70 | 3.46 M | $17.29 B |
| 10/23/2025 | $23.55 | $23.85 (1.27%) | $23.88 | $23.29 | 4.53 M | $17.26 B |
| 10/22/2025 | $23.59 | $23.61 (0.08%) | $23.92 | $23.52 | 3.16 M | $17.09 B |
| 10/21/2025 | $23.29 | $23.71 (1.8%) | $23.92 | $23.27 | 4.50 M | $17.16 B |
| 10/20/2025 | $23.72 | $23.30 (-1.77%) | $23.81 | $23.23 | 3.87 M | $16.86 B |
| 10/17/2025 | $23.71 | $23.59 (-0.51%) | $23.99 | $23.44 | 3.83 M | $17.07 B |
| 10/16/2025 | $23.73 | $23.65 (-0.34%) | $24.04 | $23.49 | 5.94 M | $17.12 B |
| 10/15/2025 | $23.97 | $23.73 (-1%) | $24.50 | $23.73 | 6.03 M | $17.17 B |
| 10/14/2025 | $23.76 | $23.90 (0.59%) | $24.14 | $23.54 | 6.41 M | $17.30 B |
| 10/13/2025 | $24.00 | $23.93 (-0.29%) | $24.13 | $23.72 | 4.20 M | $17.32 B |
| 10/10/2025 | $24.55 | $23.93 (-2.53%) | $24.61 | $23.92 | 3.24 M | $17.32 B |
| 10/09/2025 | $24.60 | $24.44 (-0.65%) | $24.73 | $24.26 | 2.64 M | $17.69 B |
| 10/08/2025 | $24.33 | $24.70 (1.52%) | $24.74 | $24.07 | 3.48 M | $17.87 B |
| 10/07/2025 | $24.98 | $24.42 (-2.24%) | $25.18 | $24.37 | 4.59 M | $17.67 B |
| 10/06/2025 | $25.06 | $24.96 (-0.4%) | $25.10 | $24.76 | 3.68 M | $18.06 B |
| 10/03/2025 | $24.99 | $25.12 (0.52%) | $25.30 | $24.98 | 2.94 M | $18.18 B |
| 10/02/2025 | $24.92 | $24.93 (0.04%) | $25.01 | $24.52 | 3.59 M | $18.04 B |
| 10/01/2025 | $24.85 | $24.95 (0.4%) | $25.04 | $24.73 | 3.65 M | $18.06 B |
| 09/30/2025 | $24.95 | $24.79 (-0.64%) | $25.35 | $24.59 | 5.47 M | $17.94 B |
| 09/29/2025 | $24.63 | $24.86 (0.93%) | $24.87 | $24.34 | 5.11 M | $17.99 B |
| 09/26/2025 | $24.17 | $24.54 (1.53%) | $24.61 | $24.09 | 3.94 M | $17.76 B |
| 09/25/2025 | $24.50 | $24.17 (-1.35%) | $24.84 | $24.07 | 4.21 M | $17.49 B |
| 09/24/2025 | $24.50 | $24.61 (0.45%) | $25.03 | $24.48 | 4.48 M | $17.81 B |
| 09/23/2025 | $24.30 | $24.38 (0.33%) | $24.46 | $24.22 | 4.36 M | $17.64 B |
| 09/22/2025 | $24.20 | $24.26 (0.25%) | $24.41 | $24.14 | 5.40 M | $17.56 B |
| 09/19/2025 | $24.55 | $24.10 (-1.83%) | $24.55 | $23.98 | 11.57 M | $17.44 B |
| 09/18/2025 | $24.50 | $24.54 (0.16%) | $24.83 | $24.48 | 3.30 M | $17.76 B |
| 09/17/2025 | $24.82 | $24.49 (-1.33%) | $25.62 | $24.47 | 4.86 M | $17.72 B |
| 09/16/2025 | $24.80 | $24.94 (0.56%) | $25.16 | $24.79 | 4.71 M | $18.05 B |
| 09/15/2025 | $25.00 | $24.82 (-0.72%) | $25.13 | $24.75 | 3.78 M | $17.96 B |
| 09/12/2025 | $25.66 | $24.90 (-2.96%) | $25.80 | $24.90 | 3.71 M | $18.02 B |
| 09/11/2025 | $25.14 | $25.83 (2.74%) | $26.10 | $25.14 | 4.47 M | $18.69 B |
| 09/10/2025 | $25.12 | $25.10 (-0.08%) | $25.36 | $25.06 | 4.14 M | $18.16 B |
| 09/09/2025 | $25.81 | $25.27 (-2.09%) | $25.88 | $25.16 | 2.83 M | $18.29 B |
| 09/08/2025 | $26.02 | $25.95 (-0.27%) | $26.02 | $25.45 | 4.89 M | $18.78 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.
