Weyerhaeuser (WY)
NYSE: WY
· Real-Time Price · USD
24.91
-0.92 (-3.56%)
At close: Sep 12, 2025, 3:59 PM
25.00
0.36%
After-hours: Sep 12, 2025, 07:44 PM EDT
WY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.66 | 25.80 | 24.90 | 24.90 | 24.90 | -3.60% | 3,624,505 |
| Sep 11, 2025 | 25.14 | 26.10 | 25.14 | 25.83 | 25.83 | 2.91% | 4,472,656 |
| Sep 10, 2025 | 25.12 | 25.36 | 25.06 | 25.10 | 25.10 | -0.67% | 4,141,524 |
| Sep 9, 2025 | 25.81 | 25.88 | 25.16 | 25.27 | 25.27 | -2.62% | 2,826,584 |
| Sep 8, 2025 | 26.02 | 26.02 | 25.45 | 25.95 | 25.95 | -0.76% | 4,886,872 |
| Sep 5, 2025 | 25.76 | 26.35 | 25.69 | 26.15 | 26.15 | 2.35% | 3,453,200 |
| Sep 4, 2025 | 24.99 | 25.57 | 24.74 | 25.55 | 25.55 | 2.94% | 3,900,900 |
| Sep 3, 2025 | 24.79 | 25.03 | 24.70 | 24.82 | 24.82 | -0.28% | 2,815,300 |
| Sep 2, 2025 | 25.52 | 25.58 | 24.80 | 24.89 | 24.89 | -3.79% | 6,035,539 |
| Aug 29, 2025 | 25.78 | 25.97 | 25.69 | 25.87 | 25.87 | -0.31% | 3,311,929 |
| Aug 28, 2025 | 26.20 | 26.20 | 25.69 | 25.95 | 25.74 | -0.65% | 2,811,037 |
| Aug 27, 2025 | 26.15 | 26.48 | 26.04 | 26.12 | 25.91 | -0.19% | 2,986,613 |
| Aug 26, 2025 | 26.42 | 26.48 | 26.11 | 26.17 | 25.96 | -1.25% | 6,077,718 |
| Aug 25, 2025 | 26.76 | 26.78 | 26.33 | 26.50 | 26.29 | -1.23% | 4,280,883 |
| Aug 22, 2025 | 26.03 | 26.90 | 25.85 | 26.83 | 26.61 | 4.11% | 6,048,740 |
| Aug 21, 2025 | 25.88 | 25.88 | 25.59 | 25.77 | 25.56 | -0.96% | 2,493,962 |
| Aug 20, 2025 | 26.48 | 26.48 | 25.91 | 26.02 | 25.81 | -1.18% | 5,487,144 |
| Aug 19, 2025 | 25.81 | 26.37 | 25.81 | 26.33 | 26.12 | 2.53% | 3,103,400 |
| Aug 18, 2025 | 25.86 | 26.01 | 25.66 | 25.68 | 25.47 | -0.62% | 3,207,126 |
| Aug 15, 2025 | 26.30 | 26.40 | 25.81 | 25.84 | 25.63 | -1.75% | 4,414,208 |