5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
-1.73%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
-8.83%
Weyerhaeuser Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $23.68 | $23.29 (-1.65%) | $23.76 | $23.26 | 4.63 M | $16.80 B |
| 07/06/2026 | $23.78 | $23.40 (-1.6%) | $23.87 | $23.22 | 5.51 M | $16.88 B |
| 07/02/2026 | $23.77 | $23.79 (0.08%) | $24.01 | $23.56 | 5.50 M | $17.16 B |
| 07/01/2026 | $23.95 | $23.56 (-1.63%) | $23.99 | $23.46 | 4.91 M | $16.99 B |
| 06/30/2026 | $24.48 | $23.94 (-2.21%) | $24.60 | $23.72 | 6.47 M | $17.27 B |
| 06/29/2026 | $25.12 | $24.62 (-1.99%) | $25.32 | $24.22 | 9.17 M | $17.76 B |
| 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 |
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.
