Weyerhaeuser CompanyWYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $21.95 | $22.18 | $21.83 | $21.87 | 4.81M |
| 12/2/2025 | $22.18 | $22.24 | $21.77 | $21.89 | 5.23M |
| 12/1/2025 | $21.95 | $22.47 | $21.87 | $22.12 | 7.11M |
| 11/28/2025 | $22.04 | $22.41 | $22.03 | $22.21 | 3.65M |
| 11/26/2025 | $22.01 | $22.52 | $22.01 | $22.26 | 5.44M |
| 11/25/2025 | $21.71 | $22.18 | $21.63 | $22.14 | 4.86M |
| 11/24/2025 | $21.84 | $21.84 | $21.39 | $21.51 | 7.80M |
| 11/21/2025 | $21.47 | $22.14 | $21.41 | $21.78 | 6.89M |
| 11/20/2025 | $21.42 | $21.67 | $21.35 | $21.37 | 5.65M |
| 11/19/2025 | $21.58 | $21.63 | $21.16 | $21.35 | 5.87M |
| 11/18/2025 | $21.48 | $21.64 | $21.24 | $21.57 | 6.62M |
| 11/17/2025 | $22.06 | $22.10 | $21.49 | $21.51 | 5.80M |
| 11/14/2025 | $22.36 | $22.45 | $22.11 | $22.13 | 6.34M |
| 11/13/2025 | $22.37 | $22.71 | $22.28 | $22.44 | 6.50M |
| 11/12/2025 | $22.63 | $22.82 | $22.44 | $22.45 | 6.97M |
| 11/11/2025 | $22.83 | $23.00 | $22.68 | $22.74 | 3.80M |
| 11/10/2025 | $22.97 | $22.98 | $22.42 | $22.68 | 7.55M |
| 11/7/2025 | $22.90 | $23.24 | $22.77 | $23.08 | 6.55M |
| 11/6/2025 | $22.45 | $22.95 | $22.42 | $22.83 | 6.74M |
| 11/5/2025 | $22.58 | $22.65 | $22.33 | $22.48 | 7.42M |
| 11/4/2025 | $22.47 | $22.65 | $22.29 | $22.59 | 5.69M |
| 11/3/2025 | $22.72 | $22.90 | $22.44 | $22.51 | 8.75M |
| 10/31/2025 | $23.39 | $23.39 | $22.57 | $23.00 | 13.17M |
| 10/30/2025 | $23.07 | $23.72 | $22.97 | $23.51 | 9.47M |
| 10/29/2025 | $23.61 | $23.71 | $23.12 | $23.20 | 10.32M |
| 10/28/2025 | $23.93 | $23.93 | $23.64 | $23.74 | 3.81M |
| 10/27/2025 | $23.97 | $24.05 | $23.76 | $24.02 | 3.25M |
| 10/24/2025 | $23.97 | $24.11 | $23.70 | $23.89 | 3.46M |
| 10/23/2025 | $23.55 | $23.88 | $23.29 | $23.85 | 4.53M |
| 10/22/2025 | $23.59 | $23.92 | $23.52 | $23.61 | 3.16M |
| 10/21/2025 | $23.29 | $23.92 | $23.27 | $23.71 | 4.50M |
| 10/20/2025 | $23.72 | $23.81 | $23.23 | $23.30 | 3.87M |
| 10/17/2025 | $23.71 | $23.99 | $23.44 | $23.59 | 3.83M |
| 10/16/2025 | $23.73 | $24.04 | $23.49 | $23.65 | 5.94M |
| 10/15/2025 | $23.97 | $24.50 | $23.73 | $23.73 | 6.03M |
| 10/14/2025 | $23.76 | $24.14 | $23.54 | $23.90 | 6.41M |