Weyerhaeuser CompanyWYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $24.25 | $24.88 | $24.06 | $24.77 | 6.91M |
| 3/2/2026 | $24.46 | $24.85 | $24.27 | $24.62 | 6.65M |
| 2/27/2026 | $24.17 | $24.55 | $24.03 | $24.53 | 7.84M |
| 2/26/2026 | $24.40 | $24.64 | $24.14 | $24.52 | 6.18M |
| 2/25/2026 | $24.90 | $24.94 | $24.07 | $24.36 | 5.70M |
| 2/24/2026 | $25.05 | $25.15 | $24.60 | $24.89 | 5.14M |
| 2/23/2026 | $25.61 | $25.71 | $24.90 | $25.13 | 4.71M |
| 2/20/2026 | $25.55 | $25.66 | $25.06 | $25.28 | 5.08M |
| 2/19/2026 | $26.20 | $26.28 | $25.49 | $25.55 | 4.64M |
| 2/18/2026 | $26.76 | $26.98 | $26.11 | $26.27 | 4.74M |
| 2/17/2026 | $26.84 | $27.11 | $26.54 | $26.88 | 5.06M |
| 2/13/2026 | $27.38 | $27.55 | $26.63 | $26.75 | 6.92M |
| 2/12/2026 | $27.50 | $27.75 | $26.99 | $27.04 | 7.10M |
| 2/11/2026 | $27.09 | $27.52 | $26.75 | $27.08 | 6.91M |
| 2/10/2026 | $26.74 | $27.18 | $26.52 | $26.94 | 6.15M |
| 2/9/2026 | $26.64 | $26.85 | $26.37 | $26.66 | 4.86M |
| 2/6/2026 | $26.87 | $27.07 | $26.40 | $26.64 | 6.15M |
| 2/5/2026 | $26.72 | $26.96 | $26.51 | $26.71 | 5.85M |
| 2/4/2026 | $26.68 | $27.04 | $26.49 | $26.70 | 9.49M |
| 2/3/2026 | $25.71 | $26.84 | $25.51 | $26.68 | 9.09M |
| 2/2/2026 | $25.91 | $26.10 | $25.46 | $25.84 | 10.54M |
| 1/30/2026 | $25.84 | $26.08 | $24.65 | $25.78 | 10.09M |
| 1/29/2026 | $26.24 | $26.38 | $25.75 | $25.93 | 7.81M |
| 1/28/2026 | $26.17 | $26.34 | $25.92 | $26.05 | 5.89M |
| 1/27/2026 | $26.49 | $26.61 | $26.10 | $26.23 | 8.17M |
| 1/26/2026 | $26.97 | $27.02 | $26.57 | $26.60 | 6.53M |
| 1/23/2026 | $26.72 | $26.87 | $26.46 | $26.67 | 7.37M |
| 1/22/2026 | $27.11 | $27.60 | $26.77 | $26.79 | 13.42M |
| 1/21/2026 | $27.27 | $27.43 | $26.91 | $27.07 | 7.83M |
| 1/20/2026 | $26.81 | $27.03 | $26.68 | $26.96 | 6.60M |
| 1/16/2026 | $26.68 | $27.34 | $26.68 | $27.06 | 10.37M |
| 1/15/2026 | $26.65 | $26.91 | $26.32 | $26.80 | 9.06M |
| 1/14/2026 | $25.58 | $26.63 | $25.45 | $26.62 | 9.65M |
| 1/13/2026 | $25.65 | $25.82 | $25.20 | $25.45 | 5.31M |
| 1/12/2026 | $25.66 | $25.87 | $25.37 | $25.75 | 8.16M |
| 1/9/2026 | $24.04 | $25.82 | $24.04 | $25.73 | 11.41M |
| 1/8/2026 | $23.00 | $24.23 | $22.89 | $23.99 | 9.05M |
| 1/7/2026 | $24.07 | $24.13 | $23.12 | $23.18 | 6.87M |
| 1/6/2026 | $24.12 | $24.35 | $23.91 | $23.99 | 8.10M |
| 1/5/2026 | $23.83 | $24.72 | $23.80 | $24.26 | 9.21M |
| 1/2/2026 | $23.73 | $23.99 | $23.55 | $23.80 | 4.82M |
| 12/31/2025 | $23.92 | $23.99 | $23.67 | $23.69 | 4.61M |
| 12/30/2025 | $23.75 | $24.06 | $23.68 | $23.99 | 3.50M |
| 12/29/2025 | $23.78 | $23.88 | $23.62 | $23.81 | 3.84M |
| 12/26/2025 | $23.81 | $23.92 | $23.61 | $23.74 | 3.51M |
| 12/24/2025 | $23.62 | $23.80 | $23.60 | $23.76 | 1.94M |
| 12/23/2025 | $23.69 | $23.70 | $23.42 | $23.55 | 5.23M |
| 12/22/2025 | $23.40 | $23.77 | $23.32 | $23.71 | 8.41M |
| 12/19/2025 | $23.75 | $23.86 | $23.46 | $23.48 | 12.43M |
| 12/18/2025 | $23.83 | $23.83 | $23.42 | $23.60 | 8.37M |
| 12/17/2025 | $23.50 | $23.96 | $23.38 | $23.73 | 10.75M |
| 12/16/2025 | $23.41 | $23.43 | $22.94 | $23.28 | 8.03M |
| 12/15/2025 | $23.64 | $23.64 | $23.01 | $23.35 | 7.16M |
| 12/12/2025 | $23.38 | $23.55 | $23.27 | $23.39 | 11.77M |
| 12/11/2025 | $23.35 | $23.76 | $23.13 | $23.20 | 8.72M |
| 12/10/2025 | $22.23 | $23.11 | $22.21 | $23.03 | 9.51M |
| 12/9/2025 | $22.22 | $22.37 | $21.94 | $22.12 | 7.62M |
| 12/8/2025 | $22.09 | $22.68 | $22.01 | $22.28 | 11.33M |
| 12/5/2025 | $21.46 | $22.05 | $21.46 | $21.69 | 7.31M |
| 12/4/2025 | $21.79 | $21.88 | $21.22 | $21.40 | 4.74M |