-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
+10.18% -
3 MONTH PERFORMANCE
+18.92% -
6 MONTH PERFORMANCE
-5.99% -
YEAR-TO-DATE PERFORMANCE
-2.90% -
1 YEAR PERFORMANCE
+10.65%
Weyerhaeuser Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $33.35 | $33.75 (1.2%) | $34.03 | $33.00 | 4.71 M | $24.60 B |
| 09/26/2024 | $33.25 | $33.16 (-0.27%) | $33.54 | $32.88 | 4.79 M | $24.17 B |
| 09/25/2024 | $33.72 | $32.97 (-2.22%) | $33.80 | $32.92 | 5.30 M | $24.04 B |
| 09/24/2024 | $33.42 | $33.78 (1.08%) | $33.96 | $33.34 | 3.53 M | $24.63 B |
| 09/23/2024 | $33.43 | $33.55 (0.36%) | $33.74 | $33.28 | 3.32 M | $24.46 B |
| 09/20/2024 | $33.66 | $33.24 (-1.25%) | $33.66 | $33.05 | 7.98 M | $24.23 B |
| 09/19/2024 | $33.57 | $33.59 (0.06%) | $33.88 | $33.46 | 7.28 M | $24.49 B |
| 09/18/2024 | $33.33 | $33.10 (-0.69%) | $33.53 | $32.99 | 4.27 M | $24.13 B |
| 09/17/2024 | $32.93 | $33.25 (0.97%) | $33.28 | $32.71 | 4.60 M | $24.24 B |
| 09/16/2024 | $32.61 | $32.51 (-0.31%) | $32.77 | $32.36 | 2.62 M | $23.70 B |
| 09/13/2024 | $31.70 | $32.45 (2.37%) | $32.48 | $31.67 | 4.08 M | $23.66 B |
| 09/12/2024 | $30.84 | $31.41 (1.85%) | $31.42 | $30.84 | 5.75 M | $22.90 B |
| 09/11/2024 | $30.44 | $30.86 (1.38%) | $30.91 | $30.28 | 3.74 M | $22.50 B |
| 09/10/2024 | $30.31 | $30.89 (1.91%) | $30.93 | $30.14 | 3.24 M | $22.52 B |
| 09/09/2024 | $30.29 | $30.27 (-0.07%) | $30.42 | $30.05 | 3.78 M | $22.07 B |
| 09/06/2024 | $30.18 | $30.35 (0.56%) | $30.63 | $30.17 | 4.98 M | $22.13 B |
| 09/05/2024 | $30.37 | $30.17 (-0.66%) | $30.51 | $30.15 | 3.84 M | $21.99 B |
| 09/04/2024 | $30.25 | $30.15 (-0.33%) | $30.62 | $30.02 | 2.88 M | $21.98 B |
| 09/03/2024 | $30.22 | $30.28 (0.2%) | $30.71 | $30.17 | 4.11 M | $22.07 B |
| 08/30/2024 | $30.49 | $30.49 (0%) | $30.52 | $30.14 | 5.28 M | $22.23 B |
| 08/29/2024 | $30.68 | $30.49 (-0.62%) | $30.78 | $30.41 | 2.94 M | $22.23 B |
| 08/28/2024 | $30.90 | $30.64 (-0.84%) | $30.95 | $30.44 | 3.66 M | $22.34 B |
| 08/27/2024 | $30.85 | $30.60 (-0.81%) | $30.87 | $30.58 | 2.96 M | $22.31 B |
| 08/26/2024 | $31.55 | $31.08 (-1.49%) | $31.55 | $31.01 | 2.71 M | $22.66 B |
| 08/23/2024 | $30.40 | $31.36 (3.16%) | $31.49 | $30.37 | 3.29 M | $22.86 B |
| 08/22/2024 | $30.40 | $30.26 (-0.46%) | $30.42 | $30.06 | 3.40 M | $22.06 B |
| 08/21/2024 | $30.19 | $30.41 (0.73%) | $30.43 | $29.86 | 3.16 M | $22.17 B |
| 08/20/2024 | $30.18 | $30.11 (-0.23%) | $30.25 | $29.70 | 3.72 M | $21.95 B |
| 08/19/2024 | $29.93 | $30.18 (0.84%) | $30.19 | $29.85 | 3.15 M | $22.00 B |
| 08/16/2024 | $29.99 | $29.91 (-0.27%) | $30.12 | $29.69 | 2.75 M | $21.81 B |
| 08/15/2024 | $30.16 | $30.09 (-0.23%) | $30.39 | $30.00 | 4.13 M | $21.94 B |
| 08/14/2024 | $30.39 | $30.02 (-1.22%) | $30.41 | $30.00 | 5.57 M | $21.89 B |
| 08/13/2024 | $30.32 | $30.33 (0.03%) | $30.49 | $30.20 | 3.58 M | $22.11 B |
| 08/12/2024 | $30.53 | $30.14 (-1.28%) | $30.56 | $30.07 | 3.04 M | $21.97 B |
| 08/09/2024 | $31.09 | $30.68 (-1.32%) | $31.24 | $30.66 | 3.57 M | $22.37 B |
| 08/08/2024 | $31.21 | $31.10 (-0.35%) | $31.33 | $30.99 | 3.00 M | $22.67 B |
| 08/07/2024 | $31.78 | $31.15 (-1.98%) | $32.15 | $31.11 | 3.83 M | $22.71 B |
| 08/06/2024 | $31.07 | $31.64 (1.83%) | $31.98 | $30.88 | 5.31 M | $23.07 B |
| 08/05/2024 | $31.29 | $31.13 (-0.51%) | $31.81 | $30.75 | 6.33 M | $22.69 B |
| 08/02/2024 | $31.89 | $31.74 (-0.47%) | $32.05 | $31.43 | 4.94 M | $23.14 B |
| 08/01/2024 | $31.89 | $31.92 (0.09%) | $32.13 | $31.55 | 4.65 M | $23.27 B |
| 07/31/2024 | $31.64 | $31.76 (0.38%) | $32.18 | $31.47 | 4.23 M | $23.15 B |
| 07/30/2024 | $31.29 | $31.76 (1.5%) | $31.97 | $31.29 | 3.90 M | $23.15 B |
| 07/29/2024 | $31.30 | $31.27 (-0.1%) | $31.68 | $31.05 | 3.38 M | $22.80 B |
| 07/26/2024 | $30.92 | $31.60 (2.2%) | $31.71 | $30.10 | 4.90 M | $23.04 B |
| 07/25/2024 | $29.99 | $30.31 (1.07%) | $30.72 | $29.81 | 3.32 M | $22.10 B |
| 07/24/2024 | $30.31 | $29.87 (-1.45%) | $30.38 | $29.81 | 3.19 M | $21.78 B |
| 07/23/2024 | $30.41 | $30.26 (-0.49%) | $30.49 | $30.11 | 2.76 M | $22.06 B |
| 07/22/2024 | $30.19 | $30.60 (1.36%) | $30.65 | $29.87 | 3.72 M | $22.34 B |
| 07/19/2024 | $30.48 | $30.14 (-1.12%) | $30.58 | $29.87 | 2.97 M | $22.00 B |
| 07/18/2024 | $30.25 | $30.31 (0.2%) | $30.95 | $30.15 | 3.44 M | $22.13 B |
| 07/17/2024 | $29.76 | $30.49 (2.45%) | $30.55 | $29.76 | 3.25 M | $22.26 B |
| 07/16/2024 | $29.18 | $29.73 (1.88%) | $29.80 | $29.04 | 2.88 M | $21.70 B |
| 07/15/2024 | $29.33 | $29.04 (-0.99%) | $29.37 | $28.94 | 3.69 M | $21.20 B |
| 07/12/2024 | $29.21 | $29.28 (0.24%) | $29.42 | $28.77 | 5.49 M | $21.38 B |
| 07/11/2024 | $28.04 | $28.96 (3.28%) | $29.12 | $27.92 | 6.86 M | $21.14 B |
| 07/10/2024 | $27.48 | $27.58 (0.36%) | $27.65 | $27.10 | 3.78 M | $20.13 B |
| 07/09/2024 | $27.52 | $27.57 (0.18%) | $27.66 | $27.39 | 3.73 M | $20.13 B |
| 07/08/2024 | $27.46 | $27.59 (0.47%) | $27.59 | $27.27 | 4.06 M | $20.14 B |
| 07/05/2024 | $27.07 | $27.45 (1.4%) | $27.45 | $26.73 | 5.35 M | $20.04 B |
| 07/03/2024 | $27.47 | $27.05 (-1.53%) | $27.60 | $26.98 | 2.55 M | $19.75 B |
| 07/02/2024 | $27.60 | $27.48 (-0.43%) | $27.61 | $27.31 | 2.77 M | $20.06 B |
| 07/01/2024 | $28.28 | $27.56 (-2.55%) | $28.36 | $27.48 | 2.63 M | $20.12 B |
| 06/28/2024 | $28.30 | $28.39 (0.32%) | $28.58 | $28.16 | 5.57 M | $20.73 B |