Weyerhaeuser Company (WY) Historical Stock Data
26.47 ↑0.45 (1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WY is down -0.41% a day on average. There have been 13 days where Weyerhaeuser Company closed green and 17 days where WY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 26.07 | 26.47 | ↑$0.40 (1.53%) | 26.05 | 26.51 | 2.54M |
| 2025-05-14 | 26.58 | 26.02 | ↓$0.56 (-2.11%) | 25.97 | 26.59 | 3.97M |
| 2025-05-13 | 27.02 | 26.69 | ↓$0.33 (-1.22%) | 26.62 | 27.09 | 3.64M |
| 2025-05-12 | 26.85 | 26.97 | ↑$0.12 (0.45%) | 26.68 | 27.27 | 3.66M |
| 2025-05-09 | 26.26 | 26.21 | ↓$0.05 (-0.19%) | 26.06 | 26.50 | 4.95M |
| 2025-05-08 | 26.00 | 25.94 | ↓$0.06 (-0.23%) | 25.80 | 26.28 | 3.81M |
| 2025-05-07 | 25.59 | 25.82 | ↑$0.23 (0.90%) | 25.49 | 25.92 | 3.02M |
| 2025-05-06 | 25.66 | 25.54 | ↓$0.12 (-0.47%) | 25.18 | 25.77 | 4.85M |
| 2025-05-05 | 26.15 | 25.83 | ↓$0.32 (-1.22%) | 25.79 | 26.25 | 2.71M |
| 2025-05-02 | 26.03 | 26.16 | ↑$0.14 (0.52%) | 25.94 | 26.35 | 3.10M |
| 2025-05-01 | 25.91 | 25.82 | ↓$0.09 (-0.35%) | 25.55 | 26.05 | 3.65M |
| 2025-04-30 | 25.59 | 25.91 | ↑$0.32 (1.25%) | 25.23 | 25.99 | 4.78M |
| 2025-04-29 | 25.36 | 25.79 | ↑$0.43 (1.70%) | 25.36 | 25.86 | 5.24M |
| 2025-04-28 | 24.76 | 25.57 | ↑$0.81 (3.27%) | 24.75 | 25.64 | 7.71M |
| 2025-04-25 | 25.22 | 24.81 | ↓$0.41 (-1.63%) | 24.75 | 25.48 | 4.58M |
| 2025-04-24 | 25.42 | 25.50 | ↑$0.08 (0.31%) | 25.23 | 25.74 | 4.05M |
| 2025-04-23 | 25.66 | 25.31 | ↓$0.35 (-1.36%) | 25.24 | 26.21 | 1.84M |
| 2025-04-22 | 25.01 | 25.26 | ↑$0.25 (1.00%) | 24.94 | 25.45 | 2.95M |
| 2025-04-21 | 25.43 | 24.69 | ↓$0.74 (-2.91%) | 24.45 | 25.55 | 2.24M |
| 2025-04-17 | 25.63 | 25.81 | ↑$0.18 (0.70%) | 25.63 | 26.07 | 2.65M |
| 2025-04-16 | 25.93 | 25.59 | ↓$0.34 (-1.31%) | 25.42 | 25.99 | 3.21M |
| 2025-04-15 | 26.06 | 25.85 | ↓$0.21 (-0.81%) | 25.76 | 26.27 | 3.12M |
| 2025-04-14 | 26.04 | 26.12 | ↑$0.08 (0.31%) | 25.85 | 26.36 | 2.57M |
| 2025-04-11 | 25.66 | 25.80 | ↑$0.14 (0.55%) | 24.92 | 25.93 | 2.77M |
| 2025-04-10 | 26.27 | 25.82 | ↓$0.45 (-1.71%) | 25.06 | 26.35 | 3.73M |
| 2025-04-09 | 24.35 | 26.56 | ↑$2.21 (9.08%) | 24.11 | 26.73 | 5.80M |
| 2025-04-08 | 26.51 | 24.82 | ↓$1.69 (-6.37%) | 24.50 | 26.65 | 3.09M |
| 2025-04-07 | 25.90 | 25.48 | ↓$0.42 (-1.62%) | 24.89 | 26.76 | 6.23M |
| 2025-04-04 | 27.56 | 26.26 | ↓$1.30 (-4.72%) | 26.07 | 27.67 | 6.63M |
| 2025-04-03 | 29.07 | 27.43 | ↓$1.64 (-5.64%) | 27.39 | 29.14 | 5.36M |
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???