Weyerhaeuser Company (WY) Historical Stock Data
23.39 ↑0.19 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WY is down -0.03% a day on average. There have been 14 days where Weyerhaeuser Company closed green and 16 days where WY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.38 | 23.39 | ↑$0.01 (0.04%) | 23.27 | 23.55 | 9.67M |
| 2025-12-11 | 23.35 | 23.20 | ↓$0.15 (-0.62%) | 23.13 | 23.76 | 7.54M |
| 2025-12-10 | 22.23 | 23.03 | ↑$0.80 (3.60%) | 22.23 | 23.11 | 9.42M |
| 2025-12-09 | 22.22 | 22.12 | ↓$0.10 (-0.45%) | 21.94 | 22.36 | 6.60M |
| 2025-12-08 | 22.09 | 22.28 | ↑$0.19 (0.86%) | 22.01 | 22.68 | 10.37M |
| 2025-12-05 | 21.46 | 21.69 | ↑$0.23 (1.07%) | 21.46 | 22.05 | 6.19M |
| 2025-12-04 | 21.79 | 21.40 | ↓$0.39 (-1.79%) | 21.22 | 21.87 | 3.68M |
| 2025-12-03 | 21.95 | 21.87 | ↓$0.08 (-0.36%) | 21.83 | 22.18 | 3.94M |
| 2025-12-02 | 22.18 | 21.89 | ↓$0.29 (-1.31%) | 21.77 | 22.24 | 4.36M |
| 2025-12-01 | 21.95 | 22.12 | ↑$0.17 (0.77%) | 21.89 | 22.47 | 7.11M |
| 2025-11-28 | 22.04 | 22.21 | ↑$0.17 (0.77%) | 22.03 | 22.41 | 3.65M |
| 2025-11-26 | 22.01 | 22.26 | ↑$0.25 (1.14%) | 22.01 | 22.52 | 5.40M |
| 2025-11-25 | 21.71 | 22.14 | ↑$0.43 (1.98%) | 21.63 | 22.18 | 4.86M |
| 2025-11-24 | 21.84 | 21.51 | ↓$0.33 (-1.51%) | 21.39 | 21.84 | 4.07M |
| 2025-11-21 | 21.47 | 21.78 | ↑$0.31 (1.44%) | 21.41 | 22.14 | 5.08M |
| 2025-11-20 | 21.42 | 21.37 | ↓$0.05 (-0.23%) | 21.36 | 21.67 | 4.57M |
| 2025-11-19 | 21.58 | 21.35 | ↓$0.23 (-1.07%) | 21.16 | 21.60 | 4.53M |
| 2025-11-18 | 21.48 | 21.57 | ↑$0.09 (0.42%) | 21.24 | 21.64 | 4.91M |
| 2025-11-17 | 22.06 | 21.51 | ↓$0.55 (-2.49%) | 21.49 | 22.08 | 4.58M |
| 2025-11-14 | 22.36 | 22.13 | ↓$0.23 (-1.03%) | 22.11 | 22.45 | 5.31M |
| 2025-11-13 | 22.37 | 22.44 | ↑$0.07 (0.31%) | 22.28 | 22.71 | 5.53M |
| 2025-11-12 | 22.63 | 22.45 | ↓$0.18 (-0.80%) | 22.44 | 22.81 | 6.03M |
| 2025-11-11 | 22.83 | 22.74 | ↓$0.09 (-0.39%) | 22.68 | 23.00 | 3.65M |
| 2025-11-10 | 22.97 | 22.68 | ↓$0.29 (-1.26%) | 22.42 | 22.98 | 6.36M |
| 2025-11-07 | 22.90 | 23.08 | ↑$0.18 (0.79%) | 22.77 | 23.24 | 4.74M |
| 2025-11-06 | 22.45 | 22.83 | ↑$0.38 (1.69%) | 22.42 | 22.94 | 5.42M |
| 2025-11-05 | 22.58 | 22.48 | ↓$0.10 (-0.44%) | 22.33 | 22.65 | 6.36M |
| 2025-11-04 | 22.47 | 22.59 | ↑$0.12 (0.53%) | 22.29 | 22.65 | 3.83M |
| 2025-11-03 | 22.72 | 22.51 | ↓$0.21 (-0.92%) | 22.44 | 22.90 | 7.17M |
| 2025-10-31 | 23.39 | 23.00 | ↓$0.39 (-1.65%) | 22.57 | 23.39 | 13.11M |
Create an account or log in to view more rows.
$WY very normal lol sike
$WY let’s buy NOW!!!
$WY had to buy calls
$WY When in doubt
zoom out. ??
$WY buy
$WY wow you bulls are losers
$WY I need a smoke after this trade
$WY I like it
$WY when's the offering?
$WY is it Monday yet???