5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
+11.72%
3 MONTH PERFORMANCE
+7.52%
6 MONTH PERFORMANCE
-1.72%
YEAR-TO-DATE PERFORMANCE
+8.61%
1 YEAR PERFORMANCE
-5.72%
Weyerhaeuser Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $24.04 | $25.73 (7.03%) | $25.82 | $24.04 | 11.41 M | $18.57 B |
| 01/08/2026 | $23.00 | $23.99 (4.3%) | $24.23 | $22.89 | 9.05 M | $17.31 B |
| 01/07/2026 | $24.07 | $23.18 (-3.7%) | $24.13 | $23.12 | 6.87 M | $16.73 B |
| 01/06/2026 | $24.12 | $23.99 (-0.54%) | $24.35 | $23.91 | 8.10 M | $17.31 B |
| 01/05/2026 | $23.83 | $24.26 (1.8%) | $24.72 | $23.80 | 9.21 M | $17.51 B |
| 01/02/2026 | $23.73 | $23.80 (0.29%) | $23.99 | $23.55 | 4.82 M | $17.17 B |
| 12/31/2025 | $23.92 | $23.69 (-0.96%) | $23.99 | $23.67 | 4.61 M | $17.09 B |
| 12/30/2025 | $23.75 | $23.99 (1.01%) | $24.06 | $23.68 | 3.50 M | $17.31 B |
| 12/29/2025 | $23.78 | $23.81 (0.13%) | $23.88 | $23.62 | 3.84 M | $17.18 B |
| 12/26/2025 | $23.81 | $23.74 (-0.29%) | $23.92 | $23.61 | 3.51 M | $17.13 B |
| 12/24/2025 | $23.62 | $23.76 (0.59%) | $23.80 | $23.60 | 1.94 M | $17.15 B |
| 12/23/2025 | $23.69 | $23.55 (-0.59%) | $23.70 | $23.42 | 5.23 M | $16.99 B |
| 12/22/2025 | $23.40 | $23.71 (1.32%) | $23.77 | $23.32 | 8.41 M | $17.11 B |
| 12/19/2025 | $23.75 | $23.48 (-1.14%) | $23.86 | $23.46 | 12.43 M | $16.94 B |
| 12/18/2025 | $23.83 | $23.60 (-0.97%) | $23.83 | $23.42 | 8.37 M | $17.03 B |
| 12/17/2025 | $23.50 | $23.73 (0.98%) | $23.96 | $23.38 | 10.75 M | $17.12 B |
| 12/16/2025 | $23.41 | $23.28 (-0.56%) | $23.43 | $22.94 | 8.03 M | $16.80 B |
| 12/15/2025 | $23.64 | $23.35 (-1.23%) | $23.64 | $23.01 | 7.16 M | $16.85 B |
| 12/12/2025 | $23.38 | $23.39 (0.04%) | $23.55 | $23.27 | 11.77 M | $16.88 B |
| 12/11/2025 | $23.35 | $23.20 (-0.64%) | $23.76 | $23.13 | 8.72 M | $16.74 B |
| 12/10/2025 | $22.23 | $23.03 (3.6%) | $23.11 | $22.21 | 9.51 M | $16.62 B |
| 12/09/2025 | $22.22 | $22.12 (-0.45%) | $22.37 | $21.94 | 7.62 M | $15.96 B |
| 12/08/2025 | $22.09 | $22.28 (0.86%) | $22.68 | $22.01 | 11.33 M | $16.08 B |
| 12/05/2025 | $21.46 | $21.69 (1.07%) | $22.05 | $21.46 | 7.31 M | $15.65 B |
| 12/04/2025 | $21.79 | $21.40 (-1.79%) | $21.88 | $21.22 | 4.74 M | $15.44 B |
| 12/03/2025 | $21.95 | $21.87 (-0.36%) | $22.18 | $21.83 | 4.81 M | $15.78 B |
| 12/02/2025 | $22.18 | $21.89 (-1.31%) | $22.24 | $21.77 | 5.23 M | $15.80 B |
| 12/01/2025 | $21.95 | $22.12 (0.77%) | $22.47 | $21.87 | 7.11 M | $15.96 B |
| 11/28/2025 | $22.04 | $22.21 (0.77%) | $22.41 | $22.03 | 3.65 M | $16.03 B |
| 11/26/2025 | $22.01 | $22.26 (1.14%) | $22.52 | $22.01 | 5.44 M | $16.06 B |
| 11/25/2025 | $21.71 | $22.14 (1.98%) | $22.18 | $21.63 | 4.86 M | $15.98 B |
| 11/24/2025 | $21.84 | $21.51 (-1.51%) | $21.84 | $21.39 | 7.80 M | $15.52 B |
| 11/21/2025 | $21.47 | $21.78 (1.44%) | $22.14 | $21.41 | 6.89 M | $15.72 B |
| 11/20/2025 | $21.42 | $21.37 (-0.23%) | $21.67 | $21.35 | 5.65 M | $15.42 B |
| 11/19/2025 | $21.58 | $21.35 (-1.07%) | $21.63 | $21.16 | 5.87 M | $15.41 B |
| 11/18/2025 | $21.48 | $21.57 (0.42%) | $21.64 | $21.24 | 6.62 M | $15.56 B |
| 11/17/2025 | $22.06 | $21.51 (-2.49%) | $22.10 | $21.49 | 5.80 M | $15.52 B |
| 11/14/2025 | $22.36 | $22.13 (-1.03%) | $22.45 | $22.11 | 6.34 M | $15.97 B |
| 11/13/2025 | $22.37 | $22.44 (0.31%) | $22.71 | $22.28 | 6.50 M | $16.19 B |
| 11/12/2025 | $22.63 | $22.45 (-0.8%) | $22.82 | $22.44 | 6.97 M | $16.20 B |
| 11/11/2025 | $22.83 | $22.74 (-0.39%) | $23.00 | $22.68 | 3.80 M | $16.41 B |
| 11/10/2025 | $22.97 | $22.68 (-1.26%) | $22.98 | $22.42 | 7.55 M | $16.37 B |
| 11/07/2025 | $22.90 | $23.08 (0.79%) | $23.24 | $22.77 | 6.55 M | $16.65 B |
| 11/06/2025 | $22.45 | $22.83 (1.69%) | $22.95 | $22.42 | 6.74 M | $16.47 B |
| 11/05/2025 | $22.58 | $22.48 (-0.44%) | $22.65 | $22.33 | 7.42 M | $16.22 B |
| 11/04/2025 | $22.47 | $22.59 (0.53%) | $22.65 | $22.29 | 5.69 M | $16.30 B |
| 11/03/2025 | $22.72 | $22.51 (-0.92%) | $22.90 | $22.44 | 8.75 M | $16.24 B |
| 10/31/2025 | $23.39 | $23.00 (-1.67%) | $23.39 | $22.57 | 13.17 M | $16.60 B |
| 10/30/2025 | $23.07 | $23.51 (1.91%) | $23.72 | $22.97 | 9.47 M | $16.96 B |
| 10/29/2025 | $23.61 | $23.20 (-1.74%) | $23.71 | $23.12 | 10.32 M | $16.74 B |
| 10/28/2025 | $23.93 | $23.74 (-0.79%) | $23.93 | $23.64 | 3.81 M | $17.18 B |
| 10/27/2025 | $23.97 | $24.02 (0.21%) | $24.05 | $23.76 | 3.25 M | $17.38 B |
| 10/24/2025 | $23.97 | $23.89 (-0.33%) | $24.11 | $23.70 | 3.46 M | $17.29 B |
| 10/23/2025 | $23.55 | $23.85 (1.27%) | $23.88 | $23.29 | 4.53 M | $17.26 B |
| 10/22/2025 | $23.59 | $23.61 (0.08%) | $23.92 | $23.52 | 3.16 M | $17.09 B |
| 10/21/2025 | $23.29 | $23.71 (1.8%) | $23.92 | $23.27 | 4.50 M | $17.16 B |
| 10/20/2025 | $23.72 | $23.30 (-1.77%) | $23.81 | $23.23 | 3.87 M | $16.86 B |
| 10/17/2025 | $23.71 | $23.59 (-0.51%) | $23.99 | $23.44 | 3.83 M | $17.07 B |
| 10/16/2025 | $23.73 | $23.65 (-0.34%) | $24.04 | $23.49 | 5.94 M | $17.12 B |
| 10/15/2025 | $23.97 | $23.73 (-1%) | $24.50 | $23.73 | 6.03 M | $17.17 B |
| 10/14/2025 | $23.76 | $23.90 (0.59%) | $24.14 | $23.54 | 6.41 M | $17.30 B |
| 10/13/2025 | $24.00 | $23.93 (-0.29%) | $24.13 | $23.72 | 4.20 M | $17.32 B |
| 10/10/2025 | $24.55 | $23.93 (-2.53%) | $24.61 | $23.92 | 3.24 M | $17.32 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.
