Weyerhaeuser (WY)
NYSE: WY
· Real-Time Price · USD
26.30
-0.11 (-0.42%)
At close: Aug 14, 2025, 3:59 PM
26.24
-0.21%
After-hours: Aug 14, 2025, 07:37 PM EDT
WY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.04 | 26.36 | 25.92 | 26.30 | 26.30 | -0.42% | 3,299,242 |
| Aug 13, 2025 | 25.68 | 26.46 | 25.63 | 26.41 | 26.41 | 3.08% | 4,369,200 |
| Aug 12, 2025 | 25.44 | 25.72 | 25.25 | 25.62 | 25.62 | 1.34% | 3,432,400 |
| Aug 11, 2025 | 25.45 | 25.61 | 25.12 | 25.28 | 25.28 | -0.78% | 3,034,518 |
| Aug 8, 2025 | 25.70 | 25.83 | 25.42 | 25.48 | 25.48 | -0.89% | 2,407,142 |
| Aug 7, 2025 | 25.93 | 26.10 | 25.49 | 25.71 | 25.71 | 0.63% | 3,248,334 |
| Aug 6, 2025 | 25.81 | 25.82 | 25.53 | 25.55 | 25.55 | -0.97% | 3,767,819 |
| Aug 5, 2025 | 25.35 | 25.90 | 25.29 | 25.80 | 25.80 | 2.10% | 4,830,668 |
| Aug 4, 2025 | 25.10 | 25.41 | 24.98 | 25.27 | 25.27 | 0.76% | 3,823,200 |
| Aug 1, 2025 | 25.22 | 25.33 | 24.72 | 25.08 | 25.08 | 0.12% | 4,684,780 |
| Jul 31, 2025 | 25.35 | 25.56 | 25.02 | 25.05 | 25.05 | -1.92% | 5,651,500 |
| Jul 30, 2025 | 25.96 | 26.35 | 25.40 | 25.54 | 25.54 | -1.54% | 3,962,276 |
| Jul 29, 2025 | 25.85 | 26.16 | 25.72 | 25.94 | 25.94 | 0.23% | 3,968,223 |
| Jul 28, 2025 | 26.23 | 26.42 | 25.84 | 25.88 | 25.88 | -2.23% | 4,402,020 |
| Jul 25, 2025 | 25.57 | 26.63 | 25.35 | 26.47 | 26.47 | 3.08% | 8,976,900 |
| Jul 24, 2025 | 25.97 | 26.05 | 25.44 | 25.68 | 25.68 | -1.08% | 7,160,400 |
| Jul 23, 2025 | 26.16 | 26.25 | 25.91 | 25.96 | 25.96 | -0.80% | 5,336,109 |
| Jul 22, 2025 | 25.27 | 26.24 | 25.23 | 26.17 | 26.17 | 4.47% | 5,988,000 |
| Jul 21, 2025 | 25.50 | 25.70 | 25.05 | 25.05 | 25.05 | -1.03% | 4,597,923 |
| Jul 18, 2025 | 25.73 | 25.77 | 25.16 | 25.31 | 25.31 | -1.44% | 5,117,352 |