Weyerhaeuser

26.23
-1.20 (-4.37%)
At close: Apr 04, 2025, 3:59 PM
28.08
7.03%
After-hours: Apr 04, 2025, 05:58 PM EDT

Weyerhaeuser Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 27.56 27.67 26.07 26.26 -1.17 -4.27% 6,629,650
Apr 3, 2025 29.07 29.14 27.39 27.43 -2.05 -6.95% 5,364,348
Apr 2, 2025 29.24 29.59 29.00 29.48 0.34 1.17% 4,215,808
Apr 1, 2025 29.27 29.44 28.69 29.14 -0.14 -0.48% 4,859,623
Mar 31, 2025 29.36 29.50 28.92 29.28 -0.08 -0.27% 3,993,600
Mar 28, 2025 29.50 29.62 29.14 29.36 -0.23 -0.78% 2,568,929
Mar 27, 2025 29.50 30.06 29.25 29.59 0.17 0.58% 3,197,413
Mar 26, 2025 29.31 29.52 29.20 29.42 0.22 0.75% 1,637,400
Mar 25, 2025 29.53 29.53 28.97 29.20 -0.36 -1.22% 2,736,000
Mar 24, 2025 29.06 29.63 29.06 29.56 0.38 1.30% 3,092,300
Mar 21, 2025 29.97 30.05 28.95 29.18 -0.93 -3.09% 6,488,168
Mar 20, 2025 29.87 30.20 29.81 30.11 0.20 0.67% 3,010,600
Mar 19, 2025 29.76 30.05 29.57 29.91 0.05 0.17% 3,033,407
Mar 18, 2025 30.04 30.17 29.60 29.86 -0.10 -0.33% 2,931,002
Mar 17, 2025 29.49 30.28 29.48 29.96 0.49 1.66% 3,217,461
Mar 14, 2025 29.20 29.59 28.97 29.47 0.52 1.80% 2,103,645
Mar 13, 2025 29.23 29.53 28.86 28.95 -0.32 -1.09% 3,046,076
Mar 12, 2025 29.50 29.68 29.02 29.27 -0.31 -1.05% 3,961,036
Mar 11, 2025 30.26 30.32 29.49 29.58 -0.49 -1.63% 4,127,234
Mar 10, 2025 30.45 31.12 30.04 30.07 -0.58 -1.89% 4,753,300
Mar 7, 2025 30.10 30.79 30.00 30.65 0.43 1.42% 5,394,298
Mar 6, 2025 30.78 30.84 30.08 30.22 -0.71 -2.30% 3,997,383
Mar 5, 2025 30.65 31.29 30.54 30.93 0.14 0.45% 3,884,900
Mar 4, 2025 31.40 31.66 30.72 30.79 -0.60 -1.91% 4,294,168
Mar 3, 2025 30.23 31.64 30.20 31.39 1.29 4.29% 6,490,622
Feb 28, 2025 30.32 30.46 29.88 30.10 0.04 0.13% 5,766,800
Feb 27, 2025 29.69 30.13 29.63 30.06 0.23 0.77% 3,217,229
Feb 26, 2025 30.19 30.32 29.78 29.83 -0.37 -1.23% 2,097,316
Feb 25, 2025 30.15 30.54 30.02 30.20 0.22 0.73% 4,446,633
Feb 24, 2025 29.75 30.18 29.62 29.98 0.27 0.91% 2,669,514
Feb 21, 2025 30.10 30.32 29.45 29.71 -0.26 -0.87% 4,549,842
Feb 20, 2025 29.30 29.99 29.19 29.97 0.77 2.64% 5,923,913
Feb 19, 2025 29.54 29.64 29.02 29.20 -0.53 -1.78% 4,486,748
Feb 18, 2025 29.49 29.78 29.22 29.73 0.12 0.41% 2,892,174
Feb 14, 2025 29.94 30.27 29.57 29.61 -0.09 -0.30% 2,638,800
Feb 13, 2025 29.71 29.81 29.42 29.70 0.11 0.37% 2,324,716
Feb 12, 2025 29.47 29.64 29.34 29.59 -0.41 -1.37% 2,066,945
Feb 11, 2025 29.90 30.09 29.83 30.00 -0.12 -0.40% 3,662,807
Feb 10, 2025 30.26 30.32 29.95 30.12 0.07 0.23% 2,590,103
Feb 7, 2025 30.38 30.49 30.00 30.05 -0.38 -1.25% 2,037,332
Feb 6, 2025 30.62 30.66 30.19 30.43 0.09 0.30% 2,109,450
Feb 5, 2025 30.50 30.54 30.05 30.34 0.20 0.66% 2,721,041
Feb 4, 2025 30.57 30.61 30.11 30.14 -0.61 -1.98% 4,699,180
Feb 3, 2025 30.75 31.48 30.70 30.75 0.13 0.42% 6,647,100
Jan 31, 2025 30.58 30.95 30.15 30.62 -0.34 -1.10% 5,594,400
Jan 30, 2025 30.93 31.15 30.51 30.96 0.42 1.38% 4,169,343
Jan 29, 2025 30.67 31.09 30.49 30.54 -0.23 -0.75% 3,771,937
Jan 28, 2025 30.56 30.85 30.39 30.77 -0.08 -0.26% 3,276,800
Jan 27, 2025 30.32 31.04 30.25 30.85 0.86 2.87% 3,613,400
Jan 24, 2025 29.90 30.24 29.69 29.99 0.05 0.17% 2,300,810