5 DAY PERFORMANCE
-7.01%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
-9.26%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-17.32%
Weyerhaeuser Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.50 | $29.27 (-0.78%) | $29.68 | $29.02 | 3.19 M | $21.12 B |
| 03/11/2025 | $30.26 | $29.58 (-2.25%) | $30.32 | $29.49 | 4.12 M | $21.50 B |
| 03/10/2025 | $30.45 | $30.07 (-1.25%) | $31.12 | $30.04 | 4.75 M | $21.86 B |
| 03/07/2025 | $30.10 | $30.65 (1.83%) | $30.79 | $30.00 | 5.39 M | $22.28 B |
| 03/06/2025 | $30.78 | $30.22 (-1.82%) | $30.84 | $30.08 | 4.00 M | $22.01 B |
| 03/05/2025 | $30.65 | $30.93 (0.91%) | $31.29 | $30.54 | 3.88 M | $22.53 B |
| 03/04/2025 | $31.40 | $30.79 (-1.94%) | $31.66 | $30.72 | 4.29 M | $22.43 B |
| 03/03/2025 | $30.23 | $31.39 (3.84%) | $31.64 | $30.20 | 6.49 M | $22.86 B |
| 02/28/2025 | $30.32 | $30.10 (-0.73%) | $30.46 | $29.88 | 5.77 M | $21.92 B |
| 02/27/2025 | $29.69 | $30.06 (1.25%) | $30.13 | $29.63 | 3.22 M | $21.90 B |
| 02/26/2025 | $30.19 | $29.83 (-1.19%) | $30.32 | $29.78 | 2.10 M | $21.73 B |
| 02/25/2025 | $30.15 | $30.20 (0.17%) | $30.54 | $30.02 | 4.45 M | $22.00 B |
| 02/24/2025 | $29.75 | $29.98 (0.77%) | $30.18 | $29.62 | 2.67 M | $21.84 B |
| 02/21/2025 | $30.10 | $29.71 (-1.3%) | $30.32 | $29.45 | 4.55 M | $21.64 B |
| 02/20/2025 | $29.30 | $29.97 (2.29%) | $29.99 | $29.19 | 5.92 M | $21.83 B |
| 02/19/2025 | $29.54 | $29.20 (-1.15%) | $29.64 | $29.02 | 4.49 M | $21.27 B |
| 02/18/2025 | $29.49 | $29.73 (0.81%) | $29.78 | $29.22 | 2.89 M | $21.66 B |
| 02/14/2025 | $29.94 | $29.61 (-1.1%) | $30.27 | $29.57 | 2.64 M | $21.57 B |
| 02/13/2025 | $29.71 | $29.70 (-0.03%) | $29.81 | $29.42 | 2.32 M | $21.63 B |
| 02/12/2025 | $29.47 | $29.59 (0.41%) | $29.64 | $29.34 | 2.07 M | $21.55 B |
| 02/11/2025 | $29.90 | $30.00 (0.33%) | $30.09 | $29.83 | 3.66 M | $21.85 B |
| 02/10/2025 | $30.26 | $30.12 (-0.46%) | $30.32 | $29.95 | 2.59 M | $21.94 B |
| 02/07/2025 | $30.38 | $30.05 (-1.09%) | $30.49 | $30.00 | 2.04 M | $21.89 B |
| 02/06/2025 | $30.62 | $30.43 (-0.62%) | $30.66 | $30.19 | 2.11 M | $22.17 B |
| 02/05/2025 | $30.50 | $30.34 (-0.52%) | $30.54 | $30.05 | 2.72 M | $22.10 B |
| 02/04/2025 | $30.57 | $30.14 (-1.41%) | $30.61 | $30.11 | 4.70 M | $21.95 B |
| 02/03/2025 | $30.75 | $30.75 (0%) | $31.48 | $30.70 | 6.65 M | $22.40 B |
| 01/31/2025 | $30.58 | $30.62 (0.13%) | $30.95 | $30.15 | 5.59 M | $22.30 B |
| 01/30/2025 | $30.93 | $30.96 (0.1%) | $31.15 | $30.51 | 4.17 M | $22.55 B |
| 01/29/2025 | $30.67 | $30.54 (-0.42%) | $31.09 | $30.49 | 3.77 M | $22.25 B |
| 01/28/2025 | $30.56 | $30.77 (0.69%) | $30.85 | $30.39 | 3.28 M | $22.41 B |
| 01/27/2025 | $30.32 | $30.85 (1.75%) | $31.04 | $30.25 | 3.61 M | $22.47 B |
| 01/24/2025 | $29.90 | $29.99 (0.3%) | $30.24 | $29.69 | 2.30 M | $21.84 B |
| 01/23/2025 | $29.75 | $29.94 (0.64%) | $30.20 | $29.64 | 2.43 M | $21.81 B |
| 01/22/2025 | $30.24 | $29.76 (-1.59%) | $30.24 | $29.72 | 3.20 M | $21.68 B |
| 01/21/2025 | $30.40 | $30.42 (0.07%) | $30.63 | $29.94 | 4.47 M | $22.16 B |
| 01/17/2025 | $30.12 | $30.20 (0.27%) | $30.55 | $30.04 | 4.30 M | $22.00 B |
| 01/16/2025 | $29.55 | $30.03 (1.62%) | $30.06 | $29.41 | 2.71 M | $21.87 B |
| 01/15/2025 | $29.92 | $29.56 (-1.2%) | $30.20 | $29.37 | 4.75 M | $21.53 B |
| 01/14/2025 | $28.90 | $28.96 (0.21%) | $29.24 | $28.79 | 4.15 M | $21.09 B |
| 01/13/2025 | $27.40 | $28.66 (4.6%) | $28.66 | $27.35 | 4.30 M | $20.88 B |
| 01/10/2025 | $27.40 | $27.29 (-0.4%) | $27.58 | $27.06 | 3.53 M | $19.88 B |
| 01/08/2025 | $27.86 | $27.68 (-0.65%) | $27.91 | $27.34 | 3.94 M | $20.16 B |
| 01/07/2025 | $28.51 | $28.01 (-1.75%) | $28.74 | $27.86 | 2.59 M | $20.40 B |
| 01/06/2025 | $28.34 | $28.50 (0.56%) | $28.95 | $28.28 | 2.89 M | $20.76 B |
| 01/03/2025 | $28.04 | $28.36 (1.14%) | $28.52 | $27.96 | 3.33 M | $20.66 B |
| 01/02/2025 | $28.20 | $27.99 (-0.74%) | $28.45 | $27.95 | 3.45 M | $20.39 B |
| 12/31/2024 | $28.16 | $28.15 (-0.04%) | $28.31 | $27.81 | 3.13 M | $20.50 B |
| 12/30/2024 | $27.97 | $27.89 (-0.29%) | $28.04 | $27.51 | 2.91 M | $20.32 B |
| 12/27/2024 | $27.93 | $27.99 (0.21%) | $28.28 | $27.89 | 2.32 M | $20.39 B |
| 12/26/2024 | $28.05 | $28.17 (0.43%) | $28.25 | $27.92 | 1.74 M | $20.52 B |
| 12/24/2024 | $27.80 | $28.26 (1.65%) | $28.26 | $27.75 | 1.78 M | $20.58 B |
| 12/23/2024 | $27.60 | $28.08 (1.74%) | $28.12 | $27.43 | 3.55 M | $20.45 B |
| 12/20/2024 | $27.27 | $27.50 (0.84%) | $27.88 | $27.21 | 11.44 M | $20.03 B |
| 12/19/2024 | $27.75 | $27.21 (-1.95%) | $28.02 | $27.18 | 4.92 M | $19.82 B |
| 12/18/2024 | $29.31 | $27.96 (-4.61%) | $29.46 | $27.95 | 3.94 M | $20.37 B |
| 12/17/2024 | $29.26 | $29.38 (0.41%) | $29.57 | $29.00 | 3.85 M | $21.40 B |
| 12/16/2024 | $30.11 | $29.65 (-1.53%) | $30.12 | $29.62 | 3.08 M | $21.60 B |
| 12/13/2024 | $30.31 | $30.06 (-0.82%) | $30.39 | $29.79 | 3.18 M | $21.90 B |
| 12/12/2024 | $30.78 | $30.40 (-1.23%) | $31.13 | $30.38 | 2.85 M | $22.14 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.
