Weyerhaeuser (WY)
NYSE: WY
· Real-Time Price · USD
25.13
0.20 (0.80%)
At close: Oct 03, 2025, 3:59 PM
25.20
0.30%
After-hours: Oct 03, 2025, 07:51 PM EDT
WY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.99 | 25.30 | 24.98 | 25.12 | 25.12 | 0.76% | 2,940,665 |
| Oct 2, 2025 | 24.92 | 25.01 | 24.52 | 24.93 | 24.93 | -0.08% | 3,593,300 |
| Oct 1, 2025 | 24.85 | 25.04 | 24.73 | 24.95 | 24.95 | 0.65% | 3,650,388 |
| Sep 30, 2025 | 24.95 | 25.35 | 24.59 | 24.79 | 24.79 | -0.28% | 5,465,100 |
| Sep 29, 2025 | 24.63 | 24.87 | 24.34 | 24.86 | 24.86 | 1.30% | 5,111,207 |
| Sep 26, 2025 | 24.17 | 24.61 | 24.09 | 24.54 | 24.54 | 1.53% | 3,936,338 |
| Sep 25, 2025 | 24.50 | 24.84 | 24.07 | 24.17 | 24.17 | -1.79% | 4,208,800 |
| Sep 24, 2025 | 24.50 | 25.03 | 24.48 | 24.61 | 24.61 | 0.94% | 4,481,180 |
| Sep 23, 2025 | 24.30 | 24.46 | 24.22 | 24.38 | 24.38 | 0.49% | 4,357,158 |
| Sep 22, 2025 | 24.20 | 24.41 | 24.14 | 24.26 | 24.26 | 0.66% | 5,395,600 |
| Sep 19, 2025 | 24.55 | 24.55 | 23.98 | 24.10 | 24.10 | -1.79% | 11,569,300 |
| Sep 18, 2025 | 24.50 | 24.83 | 24.48 | 24.54 | 24.54 | 0.20% | 3,296,500 |
| Sep 17, 2025 | 24.82 | 25.62 | 24.47 | 24.49 | 24.49 | -1.80% | 4,855,800 |
| Sep 16, 2025 | 24.80 | 25.16 | 24.79 | 24.94 | 24.94 | 0.48% | 4,705,000 |
| Sep 15, 2025 | 25.00 | 25.13 | 24.75 | 24.82 | 24.82 | -0.32% | 3,776,213 |
| Sep 12, 2025 | 25.66 | 25.80 | 24.90 | 24.90 | 24.90 | -3.60% | 3,710,700 |
| 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 |
Page 1 of 136