5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-13.56%
3 MONTH PERFORMANCE
-14.54%
6 MONTH PERFORMANCE
-21.93%
YEAR-TO-DATE PERFORMANCE
-8.31%
1 YEAR PERFORMANCE
-17.67%
Weyerhaeuser Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $25.63 | $25.81 (0.7%) | $26.07 | $25.63 | 2.65 M | $18.76 B |
| 04/16/2025 | $25.93 | $25.59 (-1.31%) | $26.00 | $25.42 | 3.96 M | $18.60 B |
| 04/15/2025 | $26.06 | $25.85 (-0.81%) | $26.27 | $25.76 | 3.12 M | $18.79 B |
| 04/14/2025 | $26.04 | $26.12 (0.31%) | $26.36 | $25.85 | 2.57 M | $18.99 B |
| 04/11/2025 | $25.66 | $25.80 (0.55%) | $25.94 | $24.92 | 3.64 M | $18.75 B |
| 04/10/2025 | $26.27 | $25.82 (-1.71%) | $26.35 | $25.05 | 3.73 M | $18.77 B |
| 04/09/2025 | $24.35 | $26.56 (9.08%) | $26.74 | $24.10 | 5.87 M | $19.31 B |
| 04/08/2025 | $26.51 | $24.82 (-6.37%) | $26.65 | $24.50 | 5.09 M | $18.04 B |
| 04/07/2025 | $25.90 | $25.48 (-1.62%) | $26.76 | $24.89 | 6.71 M | $18.52 B |
| 04/04/2025 | $27.56 | $26.26 (-4.72%) | $27.67 | $26.07 | 6.63 M | $19.09 B |
| 04/03/2025 | $29.07 | $27.43 (-5.64%) | $29.14 | $27.39 | 5.36 M | $19.94 B |
| 04/02/2025 | $29.24 | $29.48 (0.82%) | $29.59 | $29.00 | 4.22 M | $21.43 B |
| 04/01/2025 | $29.27 | $29.14 (-0.44%) | $29.44 | $28.69 | 4.86 M | $21.18 B |
| 03/31/2025 | $29.36 | $29.28 (-0.27%) | $29.50 | $28.92 | 3.99 M | $21.28 B |
| 03/28/2025 | $29.50 | $29.36 (-0.47%) | $29.62 | $29.14 | 2.57 M | $21.34 B |
| 03/27/2025 | $29.50 | $29.59 (0.31%) | $30.06 | $29.25 | 3.20 M | $21.51 B |
| 03/26/2025 | $29.31 | $29.42 (0.38%) | $29.52 | $29.20 | 1.64 M | $21.39 B |
| 03/25/2025 | $29.53 | $29.20 (-1.12%) | $29.53 | $28.97 | 2.74 M | $21.23 B |
| 03/24/2025 | $29.06 | $29.56 (1.72%) | $29.63 | $29.06 | 3.09 M | $21.49 B |
| 03/21/2025 | $29.97 | $29.18 (-2.64%) | $30.05 | $28.95 | 6.49 M | $21.21 B |
| 03/20/2025 | $29.87 | $30.11 (0.8%) | $30.20 | $29.81 | 3.01 M | $21.89 B |
| 03/19/2025 | $29.76 | $29.91 (0.5%) | $30.05 | $29.57 | 3.03 M | $21.74 B |
| 03/18/2025 | $30.04 | $29.86 (-0.6%) | $30.17 | $29.60 | 2.93 M | $21.71 B |
| 03/17/2025 | $29.49 | $29.96 (1.59%) | $30.28 | $29.48 | 3.22 M | $21.78 B |
| 03/14/2025 | $29.20 | $29.47 (0.92%) | $29.59 | $28.97 | 2.10 M | $21.42 B |
| 03/13/2025 | $29.23 | $28.95 (-0.96%) | $29.53 | $28.86 | 3.05 M | $21.04 B |
| 03/12/2025 | $29.50 | $29.27 (-0.78%) | $29.68 | $29.02 | 3.96 M | $21.28 B |
| 03/11/2025 | $30.26 | $29.58 (-2.25%) | $30.32 | $29.49 | 4.13 M | $21.50 B |
| 03/10/2025 | $30.45 | $30.07 (-1.25%) | $31.12 | $30.04 | 4.75 M | $21.86 B |
| 03/07/2025 | $30.10 | $30.65 (1.83%) | $30.79 | $30.00 | 5.39 M | $22.28 B |
| 03/06/2025 | $30.78 | $30.22 (-1.82%) | $30.84 | $30.08 | 4.00 M | $22.01 B |
| 03/05/2025 | $30.65 | $30.93 (0.91%) | $31.29 | $30.54 | 3.88 M | $22.53 B |
| 03/04/2025 | $31.40 | $30.79 (-1.94%) | $31.66 | $30.72 | 4.29 M | $22.43 B |
| 03/03/2025 | $30.23 | $31.39 (3.84%) | $31.64 | $30.20 | 6.49 M | $22.86 B |
| 02/28/2025 | $30.32 | $30.10 (-0.73%) | $30.46 | $29.88 | 5.77 M | $21.92 B |
| 02/27/2025 | $29.69 | $30.06 (1.25%) | $30.13 | $29.63 | 3.22 M | $21.90 B |
| 02/26/2025 | $30.19 | $29.83 (-1.19%) | $30.32 | $29.78 | 2.10 M | $21.73 B |
| 02/25/2025 | $30.15 | $30.20 (0.17%) | $30.54 | $30.02 | 4.45 M | $22.00 B |
| 02/24/2025 | $29.75 | $29.98 (0.77%) | $30.18 | $29.62 | 2.67 M | $21.84 B |
| 02/21/2025 | $30.10 | $29.71 (-1.3%) | $30.32 | $29.45 | 4.55 M | $21.64 B |
| 02/20/2025 | $29.30 | $29.97 (2.29%) | $29.99 | $29.19 | 5.92 M | $21.83 B |
| 02/19/2025 | $29.54 | $29.20 (-1.15%) | $29.64 | $29.02 | 4.49 M | $21.27 B |
| 02/18/2025 | $29.49 | $29.73 (0.81%) | $29.78 | $29.22 | 2.89 M | $21.66 B |
| 02/14/2025 | $29.94 | $29.61 (-1.1%) | $30.27 | $29.57 | 2.64 M | $21.57 B |
| 02/13/2025 | $29.71 | $29.70 (-0.03%) | $29.81 | $29.42 | 2.32 M | $21.63 B |
| 02/12/2025 | $29.47 | $29.59 (0.41%) | $29.64 | $29.34 | 2.07 M | $21.55 B |
| 02/11/2025 | $29.90 | $30.00 (0.33%) | $30.09 | $29.83 | 3.66 M | $21.85 B |
| 02/10/2025 | $30.26 | $30.12 (-0.46%) | $30.32 | $29.95 | 2.59 M | $21.94 B |
| 02/07/2025 | $30.38 | $30.05 (-1.09%) | $30.49 | $30.00 | 2.04 M | $21.89 B |
| 02/06/2025 | $30.62 | $30.43 (-0.62%) | $30.66 | $30.19 | 2.11 M | $22.17 B |
| 02/05/2025 | $30.50 | $30.34 (-0.52%) | $30.54 | $30.05 | 2.72 M | $22.10 B |
| 02/04/2025 | $30.57 | $30.14 (-1.41%) | $30.61 | $30.11 | 4.70 M | $21.95 B |
| 02/03/2025 | $30.75 | $30.75 (0%) | $31.48 | $30.70 | 6.65 M | $22.40 B |
| 01/31/2025 | $30.58 | $30.62 (0.13%) | $30.95 | $30.15 | 5.59 M | $22.30 B |
| 01/30/2025 | $30.93 | $30.96 (0.1%) | $31.15 | $30.51 | 4.17 M | $22.55 B |
| 01/29/2025 | $30.67 | $30.54 (-0.42%) | $31.09 | $30.49 | 3.77 M | $22.25 B |
| 01/28/2025 | $30.56 | $30.77 (0.69%) | $30.85 | $30.39 | 3.28 M | $22.41 B |
| 01/27/2025 | $30.32 | $30.85 (1.75%) | $31.04 | $30.25 | 3.61 M | $22.47 B |
| 01/24/2025 | $29.90 | $29.99 (0.3%) | $30.24 | $29.69 | 2.30 M | $21.84 B |
| 01/23/2025 | $29.75 | $29.94 (0.64%) | $30.20 | $29.64 | 2.43 M | $21.81 B |
| 01/22/2025 | $30.24 | $29.76 (-1.59%) | $30.24 | $29.72 | 3.20 M | $21.68 B |
| 01/21/2025 | $30.40 | $30.42 (0.07%) | $30.63 | $29.94 | 4.47 M | $22.16 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.
