5 DAY PERFORMANCE
+32.43%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
+8.90%
6 MONTH PERFORMANCE
-1.77%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
-0.97%
Weyerhaeuser Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $18.57 | $19.17 (3.23%) | $19.17 | $18.45 | 19.32 M | $13.62 B |
| 10/07/2026 | $18.55 | $18.57 (0.11%) | $18.77 | $18.36 | 12.47 M | $13.40 B |
| 10/06/2026 | $18.45 | $18.60 (0.81%) | $18.64 | $18.28 | 13.66 M | $13.42 B |
| 10/05/2026 | $18.41 | $18.49 (0.43%) | $18.83 | $18.26 | 7.64 M | $13.34 B |
| 10/02/2026 | $18.78 | $18.47 (-1.65%) | $18.88 | $18.41 | 7.71 M | $13.32 B |
| 10/01/2026 | $19.00 | $18.59 (-2.16%) | $19.03 | $18.46 | 12.43 M | $13.41 B |
| 09/30/2026 | $19.65 | $19.05 (-3.05%) | $19.68 | $19.05 | 11.01 M | $13.74 B |
| 09/29/2026 | $19.69 | $19.55 (-0.71%) | $19.93 | $19.51 | 5.28 M | $14.10 B |
| 09/28/2026 | $20.00 | $19.72 (-1.4%) | $20.09 | $19.60 | 7.77 M | $14.23 B |
| 09/25/2026 | $20.13 | $20.01 (-0.6%) | $20.22 | $19.91 | 7.13 M | $14.44 B |
| 09/24/2026 | $21.18 | $20.14 (-4.91%) | $21.23 | $20.13 | 8.74 M | $14.53 B |
| 09/23/2026 | $21.38 | $21.17 (-0.98%) | $21.47 | $21.11 | 6.68 M | $15.27 B |
| 09/22/2026 | $21.20 | $21.54 (1.6%) | $21.66 | $21.15 | 6.22 M | $15.54 B |
| 09/21/2026 | $21.30 | $21.01 (-1.36%) | $21.38 | $20.98 | 7.57 M | $15.16 B |
| 09/18/2026 | $21.55 | $21.22 (-1.53%) | $21.60 | $21.20 | 10.14 M | $15.31 B |
| 09/17/2026 | $22.13 | $21.66 (-2.12%) | $22.16 | $21.65 | 5.62 M | $15.63 B |
| 09/16/2026 | $22.33 | $21.81 (-2.33%) | $22.44 | $21.71 | 13.13 M | $15.73 B |
| 09/15/2026 | $22.26 | $22.29 (0.13%) | $22.36 | $21.82 | 5.96 M | $16.08 B |
| 09/14/2026 | $22.06 | $22.23 (0.77%) | $22.32 | $22.01 | 5.03 M | $16.04 B |
| 09/11/2026 | $22.18 | $22.06 (-0.54%) | $22.33 | $21.98 | 5.08 M | $15.91 B |
| 09/10/2026 | $22.49 | $21.99 (-2.22%) | $22.55 | $21.83 | 5.43 M | $15.86 B |
| 09/09/2026 | $22.61 | $22.59 (-0.09%) | $22.83 | $22.51 | 5.26 M | $16.30 B |
| 09/08/2026 | $22.86 | $22.69 (-0.74%) | $22.94 | $22.68 | 6.02 M | $16.37 B |
| 09/04/2026 | $22.74 | $23.02 (1.23%) | $23.23 | $22.74 | 5.10 M | $16.61 B |
| 09/03/2026 | $23.37 | $23.04 (-1.41%) | $23.47 | $22.90 | 6.21 M | $16.62 B |
| 09/02/2026 | $23.40 | $23.19 (-0.9%) | $23.46 | $23.17 | 5.02 M | $16.73 B |
| 09/01/2026 | $23.29 | $23.38 (0.39%) | $23.42 | $23.04 | 5.06 M | $16.87 B |
| 08/31/2026 | $23.65 | $23.37 (-1.18%) | $23.68 | $23.25 | 6.83 M | $16.86 B |
| 08/28/2026 | $23.93 | $23.64 (-1.21%) | $24.06 | $23.49 | 3.29 M | $17.05 B |
| 08/27/2026 | $23.84 | $23.70 (-0.59%) | $24.06 | $23.70 | 4.17 M | $17.10 B |
| 08/26/2026 | $24.41 | $24.08 (-1.35%) | $24.56 | $23.95 | 3.94 M | $17.37 B |
| 08/25/2026 | $24.34 | $24.43 (0.37%) | $24.52 | $24.17 | 2.78 M | $17.62 B |
| 08/24/2026 | $24.60 | $24.39 (-0.85%) | $24.88 | $24.30 | 4.33 M | $17.60 B |
| 08/21/2026 | $24.72 | $24.43 (-1.17%) | $24.77 | $24.34 | 3.58 M | $17.62 B |
| 08/20/2026 | $24.38 | $24.62 (0.98%) | $24.97 | $24.37 | 5.11 M | $17.76 B |
| 08/19/2026 | $23.98 | $24.62 (2.67%) | $24.64 | $23.82 | 6.02 M | $17.76 B |
| 08/18/2026 | $24.20 | $23.61 (-2.44%) | $24.26 | $23.56 | 5.34 M | $17.03 B |
| 08/17/2026 | $24.30 | $24.08 (-0.91%) | $24.33 | $24.00 | 4.88 M | $17.37 B |
| 08/14/2026 | $24.81 | $24.56 (-1.01%) | $24.97 | $24.51 | 3.61 M | $17.72 B |
| 08/13/2026 | $24.84 | $24.82 (-0.08%) | $25.00 | $24.75 | 3.75 M | $17.91 B |
| 08/12/2026 | $24.97 | $24.76 (-0.84%) | $25.00 | $24.45 | 4.34 M | $17.86 B |
| 08/11/2026 | $25.20 | $25.02 (-0.71%) | $25.49 | $24.95 | 4.81 M | $18.05 B |
| 08/10/2026 | $25.54 | $25.29 (-0.98%) | $25.54 | $24.90 | 6.45 M | $18.24 B |
| 08/07/2026 | $25.67 | $25.58 (-0.35%) | $25.87 | $25.49 | 7.39 M | $18.45 B |
| 08/06/2026 | $26.00 | $25.45 (-2.12%) | $26.00 | $25.29 | 7.52 M | $18.36 B |
| 08/05/2026 | $25.72 | $25.84 (0.47%) | $25.92 | $25.42 | 5.78 M | $18.64 B |
| 08/04/2026 | $25.00 | $25.83 (3.32%) | $25.84 | $24.80 | 5.72 M | $18.63 B |
| 08/03/2026 | $25.47 | $25.23 (-0.94%) | $25.68 | $24.92 | 6.14 M | $18.20 B |
| 07/31/2026 | $24.19 | $25.03 (3.47%) | $25.10 | $23.82 | 10.94 M | $18.06 B |
| 07/30/2026 | $24.38 | $23.50 (-3.61%) | $24.43 | $23.16 | 6.68 M | $16.95 B |
| 07/29/2026 | $24.57 | $24.45 (-0.49%) | $24.63 | $24.20 | 4.21 M | $17.64 B |
| 07/28/2026 | $24.25 | $24.61 (1.48%) | $24.80 | $24.18 | 5.13 M | $17.75 B |
| 07/27/2026 | $23.96 | $23.91 (-0.21%) | $24.33 | $23.88 | 3.86 M | $17.25 B |
| 07/24/2026 | $23.67 | $23.94 (1.14%) | $24.09 | $23.53 | 5.25 M | $17.27 B |
| 07/23/2026 | $23.60 | $23.64 (0.17%) | $23.75 | $23.47 | 3.30 M | $17.05 B |
| 07/22/2026 | $23.78 | $23.82 (0.17%) | $23.93 | $23.58 | 4.20 M | $17.18 B |
| 07/21/2026 | $23.95 | $23.61 (-1.42%) | $23.96 | $23.53 | 3.29 M | $17.03 B |
| 07/20/2026 | $24.46 | $23.96 (-2.04%) | $24.55 | $23.78 | 5.06 M | $17.28 B |
| 07/17/2026 | $24.63 | $24.49 (-0.57%) | $25.14 | $24.25 | 6.19 M | $17.66 B |
| 07/16/2026 | $23.89 | $24.45 (2.34%) | $24.72 | $23.82 | 4.10 M | $17.64 B |
| 07/15/2026 | $23.79 | $23.91 (0.5%) | $24.16 | $23.77 | 4.18 M | $17.25 B |
| 07/14/2026 | $23.53 | $23.80 (1.15%) | $23.91 | $23.35 | 5.35 M | $17.17 B |
| 07/13/2026 | $23.41 | $23.41 (0%) | $23.74 | $23.21 | 3.86 M | $16.89 B |
| 07/10/2026 | $22.86 | $23.45 (2.58%) | $23.62 | $22.82 | 6.52 M | $16.91 B |
| 07/09/2026 | $22.50 | $22.50 (0%) | $22.73 | $22.43 | 4.09 M | $16.23 B |
| 07/08/2026 | $23.15 | $22.46 (-2.98%) | $23.22 | $22.46 | 5.41 M | $16.20 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.
