5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
+9.00%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
-8.36%
Weyerhaeuser Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/27/2026 | $23.49 | $23.86 (1.58%) | $23.92 | $23.35 | 6.60 M | $17.21 B |
| 03/26/2026 | $23.53 | $23.60 (0.3%) | $23.87 | $23.37 | 4.19 M | $17.02 B |
| 03/25/2026 | $23.83 | $23.65 (-0.76%) | $23.89 | $23.29 | 3.60 M | $17.06 B |
| 03/24/2026 | $23.07 | $23.54 (2.04%) | $23.88 | $23.00 | 4.61 M | $16.98 B |
| 03/23/2026 | $22.78 | $23.16 (1.67%) | $23.44 | $22.74 | 5.77 M | $16.71 B |
| 03/20/2026 | $22.93 | $22.47 (-2.01%) | $23.04 | $22.41 | 8.90 M | $16.21 B |
| 03/19/2026 | $23.34 | $22.96 (-1.63%) | $23.39 | $22.82 | 6.45 M | $16.56 B |
| 03/18/2026 | $23.94 | $23.43 (-2.13%) | $23.97 | $23.42 | 4.44 M | $16.90 B |
| 03/17/2026 | $23.98 | $24.09 (0.46%) | $24.22 | $23.79 | 3.71 M | $17.38 B |
| 03/16/2026 | $23.66 | $23.73 (0.3%) | $23.81 | $23.55 | 4.31 M | $17.12 B |
| 03/13/2026 | $23.26 | $23.46 (0.86%) | $23.49 | $23.19 | 5.43 M | $16.92 B |
| 03/12/2026 | $23.02 | $23.03 (0.04%) | $23.38 | $22.93 | 7.27 M | $16.61 B |
| 03/11/2026 | $24.06 | $23.23 (-3.45%) | $24.21 | $23.22 | 7.25 M | $16.76 B |
| 03/10/2026 | $24.26 | $24.18 (-0.33%) | $24.35 | $23.94 | 7.03 M | $17.44 B |
| 03/09/2026 | $24.22 | $24.45 (0.95%) | $24.58 | $23.82 | 7.57 M | $17.64 B |
| 03/06/2026 | $24.44 | $24.50 (0.25%) | $24.53 | $24.02 | 6.41 M | $17.67 B |
| 03/05/2026 | $24.69 | $24.63 (-0.24%) | $24.84 | $24.47 | 8.71 M | $17.77 B |
| 03/04/2026 | $24.87 | $24.82 (-0.2%) | $24.97 | $24.58 | 4.71 M | $17.90 B |
| 03/03/2026 | $24.25 | $24.77 (2.14%) | $24.88 | $24.06 | 8.48 M | $17.87 B |
| 03/02/2026 | $24.46 | $24.62 (0.65%) | $24.85 | $24.27 | 6.65 M | $17.76 B |
| 02/27/2026 | $24.17 | $24.53 (1.49%) | $24.55 | $24.03 | 7.84 M | $17.69 B |
| 02/26/2026 | $24.40 | $24.52 (0.49%) | $24.64 | $24.14 | 6.18 M | $17.69 B |
| 02/25/2026 | $24.90 | $24.36 (-2.17%) | $24.94 | $24.07 | 5.70 M | $17.57 B |
| 02/24/2026 | $25.05 | $24.89 (-0.64%) | $25.15 | $24.60 | 5.14 M | $17.95 B |
| 02/23/2026 | $25.61 | $25.13 (-1.87%) | $25.71 | $24.90 | 4.71 M | $18.13 B |
| 02/20/2026 | $25.55 | $25.28 (-1.06%) | $25.66 | $25.06 | 5.08 M | $18.23 B |
| 02/19/2026 | $26.20 | $25.55 (-2.48%) | $26.28 | $25.49 | 4.64 M | $18.43 B |
| 02/18/2026 | $26.76 | $26.27 (-1.83%) | $26.98 | $26.11 | 4.74 M | $18.95 B |
| 02/17/2026 | $26.84 | $26.88 (0.15%) | $27.11 | $26.54 | 5.06 M | $19.39 B |
| 02/13/2026 | $27.38 | $26.75 (-2.3%) | $27.55 | $26.63 | 6.92 M | $19.29 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.
