Weyerhaeuser Company (WY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.67 | 25.87 | 25.49 | 25.58 | +0.51% | 7,387,000 |
| 2026-08-06 | 26.00 | 26.00 | 25.29 | 25.45 | -1.51% | 7,522,600 |
| 2026-08-05 | 25.72 | 25.92 | 25.42 | 25.84 | +0.04% | 5,778,200 |
| 2026-08-04 | 25.00 | 25.84 | 24.80 | 25.83 | +2.38% | 5,723,500 |
| 2026-08-03 | 25.47 | 25.68 | 24.92 | 25.23 | +0.80% | 6,142,800 |
| 2026-07-31 | 24.19 | 25.10 | 23.82 | 25.03 | +6.51% | 10,943,600 |
| 2026-07-30 | 24.38 | 24.43 | 23.16 | 23.50 | -3.89% | 6,674,100 |
| 2026-07-29 | 24.57 | 24.63 | 24.20 | 24.45 | -0.65% | 4,209,000 |
| 2026-07-28 | 24.25 | 24.80 | 24.18 | 24.61 | +2.93% | 5,125,586 |
| 2026-07-27 | 23.96 | 24.33 | 23.88 | 23.91 | -0.13% | 3,861,330 |
| 2026-07-24 | 23.67 | 24.09 | 23.52 | 23.94 | +1.27% | 5,247,590 |
| 2026-07-23 | 23.60 | 23.75 | 23.46 | 23.64 | -0.76% | 3,304,757 |
| 2026-07-22 | 23.78 | 23.93 | 23.58 | 23.82 | +0.89% | 4,195,900 |
| 2026-07-21 | 23.95 | 23.96 | 23.53 | 23.61 | -1.46% | 3,289,100 |
| 2026-07-20 | 24.46 | 24.55 | 23.78 | 23.96 | -2.16% | 5,063,800 |
| 2026-07-17 | 24.63 | 25.14 | 24.25 | 24.49 | +0.16% | 6,188,300 |
| 2026-07-16 | 23.89 | 24.72 | 23.82 | 24.45 | +2.26% | 4,097,000 |
| 2026-07-15 | 23.79 | 24.16 | 23.77 | 23.91 | +0.46% | 4,180,991 |
| 2026-07-14 | 23.53 | 23.91 | 23.35 | 23.80 | +1.67% | 5,347,614 |
| 2026-07-13 | 23.41 | 23.74 | 23.21 | 23.41 | -0.17% | 3,864,873 |
| 2026-07-10 | 22.86 | 23.62 | 22.82 | 23.45 | +4.22% | 6,523,600 |
| 2026-07-09 | 22.50 | 22.73 | 22.43 | 22.50 | +0.18% | 4,091,600 |
| 2026-07-08 | 23.15 | 23.22 | 22.46 | 22.46 | -3.56% | 5,406,900 |
| 2026-07-07 | 23.68 | 23.76 | 23.26 | 23.29 | -0.47% | 4,633,900 |
| 2026-07-06 | 23.78 | 23.87 | 23.22 | 23.40 | -1.64% | 5,513,900 |
| 2026-07-02 | 23.77 | 24.01 | 23.56 | 23.79 | +0.98% | 5,495,900 |
| 2026-07-01 | 23.95 | 23.99 | 23.46 | 23.56 | -1.59% | 4,910,200 |
| 2026-06-30 | 24.48 | 24.60 | 23.72 | 23.94 | -2.76% | 6,472,800 |
| 2026-06-29 | 25.12 | 25.32 | 24.22 | 24.62 | -2.73% | 9,169,700 |
| 2026-06-26 | 25.69 | 25.86 | 25.19 | 25.31 | -1.75% | 9,518,865 |
| 2026-06-25 | 25.51 | 25.85 | 25.38 | 25.76 | +1.82% | 4,795,665 |
| 2026-06-24 | 24.68 | 25.59 | 24.68 | 25.30 | +3.52% | 7,251,200 |
| 2026-06-23 | 24.34 | 24.48 | 24.10 | 24.44 | +0.78% | 5,111,710 |
| 2026-06-22 | 24.27 | 24.80 | 24.19 | 24.25 | -0.29% | 7,582,673 |
| 2026-06-18 | 24.58 | 24.86 | 24.32 | 24.32 | -0.04% | 7,925,213 |
| 2026-06-17 | 24.69 | 24.93 | 24.20 | 24.33 | -1.86% | 4,532,371 |
| 2026-06-16 | 24.80 | 25.18 | 24.69 | 24.79 | +0.57% | 3,580,374 |
| 2026-06-15 | 25.13 | 25.42 | 24.56 | 24.65 | -0.80% | 5,154,756 |
| 2026-06-12 | 24.70 | 25.32 | 24.59 | 24.85 | +2.14% | 6,757,300 |
| 2026-06-11 | 24.13 | 24.40 | 23.77 | 24.33 | +0.70% | 9,958,000 |
| 2026-06-10 | 24.63 | 24.74 | 24.16 | 24.16 | -1.99% | 4,068,800 |
| 2026-06-09 | 24.30 | 24.76 | 24.25 | 24.65 | +2.41% | 5,372,800 |
| 2026-06-08 | 24.32 | 24.48 | 24.05 | 24.07 | -1.67% | 4,699,000 |
| 2026-06-05 | 24.38 | 24.88 | 24.29 | 24.48 | -0.89% | 4,968,528 |
| 2026-06-04 | 24.76 | 25.09 | 24.39 | 24.70 | +0.94% | 4,233,116 |
| 2026-06-03 | 24.29 | 24.80 | 24.20 | 24.47 | +0.33% | 3,984,188 |
| 2026-06-02 | 23.83 | 24.45 | 23.79 | 24.39 | +2.87% | 4,674,794 |
| 2026-06-01 | 24.48 | 24.48 | 23.60 | 23.71 | -3.26% | 5,724,520 |
| 2026-05-29 | 24.45 | 24.66 | 24.34 | 24.51 | -0.20% | 10,336,260 |
| 2026-05-28 | 24.58 | 24.80 | 24.24 | 24.56 | +0.20% | 5,137,244 |
| 2026-05-27 | 23.92 | 24.52 | 23.84 | 24.51 | +2.90% | 3,926,647 |
| 2026-05-26 | 23.88 | 23.93 | 23.70 | 23.82 | +0.68% | 3,659,198 |
| 2026-05-22 | 23.57 | 23.85 | 23.48 | 23.66 | +0.60% | 4,040,084 |
| 2026-05-21 | 23.03 | 23.61 | 22.82 | 23.52 | +1.20% | 4,263,899 |
| 2026-05-20 | 22.81 | 23.30 | 22.81 | 23.24 | +1.53% | 5,471,208 |
| 2026-05-19 | 22.67 | 23.11 | 22.45 | 22.89 | +0.09% | 5,812,854 |
| 2026-05-18 | 22.75 | 23.11 | 22.75 | 22.87 | +0.84% | 4,714,844 |
| 2026-05-15 | 23.38 | 23.39 | 22.56 | 22.68 | -2.87% | 6,414,397 |
| 2026-05-14 | 23.14 | 23.46 | 23.02 | 23.35 | +1.08% | 4,360,121 |
| 2026-05-13 | 23.40 | 23.45 | 22.93 | 23.10 | -1.49% | 7,638,947 |
| 2026-05-12 | 23.52 | 23.75 | 23.27 | 23.45 | +0.13% | 6,219,171 |
| 2026-05-11 | 23.48 | 23.84 | 23.35 | 23.42 | -0.47% | 4,902,303 |
| 2026-05-08 | 23.80 | 23.93 | 23.51 | 23.53 | -0.72% | 4,468,104 |
| 2026-05-07 | 24.08 | 24.24 | 23.63 | 23.70 | -1.41% | 5,891,688 |
| 2026-05-06 | 24.04 | 24.38 | 24.00 | 24.04 | +1.43% | 4,307,365 |
| 2026-05-05 | 23.64 | 23.98 | 23.57 | 23.70 | +0.72% | 5,001,649 |
| 2026-05-04 | 23.83 | 24.03 | 23.48 | 23.53 | -1.92% | 6,484,958 |
| 2026-05-01 | 24.98 | 25.05 | 23.99 | 23.99 | -2.16% | 7,384,464 |
| 2026-04-30 | 24.35 | 24.75 | 24.23 | 24.52 | +1.11% | 8,281,862 |
| 2026-04-29 | 24.72 | 24.90 | 24.14 | 24.25 | -2.30% | 5,619,821 |
| 2026-04-28 | 25.18 | 25.36 | 24.73 | 24.82 | -0.80% | 3,987,780 |
| 2026-04-27 | 24.95 | 25.18 | 24.88 | 25.02 | -0.04% | 3,505,639 |
| 2026-04-24 | 24.99 | 25.28 | 24.96 | 25.03 | +0.12% | 3,990,032 |
| 2026-04-23 | 24.75 | 25.08 | 24.50 | 25.00 | +0.93% | 4,673,557 |
| 2026-04-22 | 25.06 | 25.14 | 24.69 | 24.77 | -0.48% | 2,947,243 |
| 2026-04-21 | 25.54 | 25.80 | 24.78 | 24.89 | -2.16% | 4,899,967 |
| 2026-04-20 | 25.04 | 25.57 | 24.88 | 25.44 | +1.07% | 4,928,581 |
| 2026-04-17 | 24.48 | 25.19 | 24.48 | 25.17 | +3.33% | 6,861,109 |
| 2026-04-16 | 24.20 | 24.43 | 23.88 | 24.36 | +0.62% | 6,503,150 |
| 2026-04-15 | 24.78 | 24.78 | 24.20 | 24.21 | -2.30% | 4,433,975 |
| 2026-04-14 | 24.88 | 24.98 | 24.69 | 24.78 | -0.16% | 2,739,433 |
| 2026-04-13 | 24.65 | 24.86 | 24.32 | 24.82 | +0.73% | 3,344,939 |
| 2026-04-10 | 24.71 | 25.07 | 24.52 | 24.64 | -0.73% | 3,718,975 |
| 2026-04-09 | 24.73 | 25.07 | 24.56 | 24.82 | -0.32% | 3,160,964 |
| 2026-04-08 | 24.54 | 25.07 | 24.54 | 24.90 | +3.66% | 3,955,497 |
| 2026-04-07 | 24.04 | 24.12 | 23.82 | 24.02 | -0.74% | 3,616,583 |
| 2026-04-06 | 24.30 | 24.50 | 24.11 | 24.20 | -0.94% | 3,135,771 |
| 2026-04-02 | 24.25 | 24.64 | 24.05 | 24.43 | +0.95% | 3,208,429 |
| 2026-04-01 | 24.28 | 24.55 | 24.13 | 24.20 | -0.94% | 3,590,801 |
| 2026-03-31 | 24.55 | 24.68 | 24.23 | 24.43 | +0.62% | 5,631,157 |
| 2026-03-30 | 23.98 | 24.66 | 23.92 | 24.28 | +1.76% | 6,985,144 |
| 2026-03-27 | 23.49 | 23.92 | 23.35 | 23.86 | +1.10% | 6,600,748 |
| 2026-03-26 | 23.53 | 23.86 | 23.37 | 23.60 | -0.21% | 4,186,042 |
| 2026-03-25 | 23.83 | 23.89 | 23.29 | 23.65 | +0.47% | 3,604,652 |
| 2026-03-24 | 23.07 | 23.88 | 23.00 | 23.54 | +1.64% | 4,609,246 |
| 2026-03-23 | 22.78 | 23.43 | 22.74 | 23.16 | +3.07% | 5,768,242 |
| 2026-03-20 | 22.93 | 23.04 | 22.41 | 22.47 | -2.13% | 8,903,587 |
| 2026-03-19 | 23.34 | 23.39 | 22.82 | 22.96 | -2.01% | 6,447,435 |
| 2026-03-18 | 23.94 | 23.97 | 23.42 | 23.43 | -2.74% | 4,436,297 |
| 2026-03-17 | 23.98 | 24.22 | 23.79 | 24.09 | +1.52% | 3,708,447 |
| 2026-03-16 | 23.66 | 23.80 | 23.55 | 23.73 | +1.15% | 4,306,122 |
| 2026-03-13 | 23.26 | 23.48 | 23.18 | 23.46 | +1.87% | 5,432,540 |
| 2026-03-12 | 23.02 | 23.38 | 22.93 | 23.03 | -0.86% | 7,272,862 |
| 2026-03-11 | 24.06 | 24.21 | 23.22 | 23.23 | -3.93% | 7,248,367 |
| 2026-03-10 | 24.26 | 24.34 | 23.94 | 24.18 | -1.10% | 7,026,634 |
| 2026-03-09 | 24.22 | 24.57 | 23.82 | 24.45 | -0.20% | 7,571,970 |
| 2026-03-06 | 24.44 | 24.53 | 24.02 | 24.50 | -0.53% | 6,407,472 |
| 2026-03-05 | 24.69 | 24.84 | 24.47 | 24.63 | -0.77% | 8,710,562 |
| 2026-03-04 | 24.87 | 24.97 | 24.57 | 24.82 | +0.20% | 4,711,680 |
| 2026-03-03 | 24.25 | 24.88 | 24.06 | 24.77 | +0.61% | 8,479,458 |
| 2026-03-02 | 24.46 | 24.84 | 24.27 | 24.62 | +0.37% | 6,654,896 |
| 2026-02-27 | 24.17 | 24.55 | 24.03 | 24.53 | +0.04% | 7,837,178 |
| 2026-02-26 | 24.40 | 24.64 | 24.14 | 24.52 | +0.66% | 6,175,089 |
| 2026-02-25 | 24.90 | 24.94 | 24.07 | 24.36 | -2.13% | 5,700,188 |
| 2026-02-24 | 25.05 | 25.15 | 24.60 | 24.89 | -0.96% | 5,142,819 |
| 2026-02-23 | 25.61 | 25.71 | 24.89 | 25.13 | -0.59% | 4,711,195 |
| 2026-02-20 | 25.55 | 25.66 | 25.05 | 25.28 | -1.06% | 5,084,781 |
| 2026-02-19 | 26.20 | 26.28 | 25.49 | 25.55 | -2.74% | 4,641,482 |
| 2026-02-18 | 26.76 | 26.98 | 26.11 | 26.27 | -2.27% | 4,743,411 |
| 2026-02-17 | 26.84 | 27.11 | 26.54 | 26.88 | +0.49% | 5,061,081 |
| 2026-02-13 | 27.38 | 27.55 | 26.63 | 26.75 | -1.07% | 6,917,595 |
| 2026-02-12 | 27.50 | 27.75 | 26.99 | 27.04 | -0.22% | 7,104,080 |
| 2026-02-11 | 27.09 | 27.52 | 26.75 | 27.10 | +0.59% | 6,912,613 |
| 2026-02-10 | 26.74 | 27.18 | 26.52 | 26.94 | +1.05% | 6,147,949 |
| 2026-02-09 | 26.64 | 26.85 | 26.37 | 26.66 | +0.08% | 4,863,263 |
| 2026-02-06 | 26.87 | 27.07 | 26.40 | 26.64 | -0.26% | 6,153,472 |
| 2026-02-05 | 26.72 | 26.95 | 26.51 | 26.71 | +0.04% | 5,850,228 |
| 2026-02-04 | 26.68 | 27.04 | 26.49 | 26.70 | +0.07% | 9,488,142 |
| 2026-02-03 | 25.71 | 26.84 | 25.50 | 26.68 | +3.25% | 9,094,568 |
| 2026-02-02 | 25.91 | 26.10 | 25.46 | 25.84 | +0.23% | 10,540,040 |
| 2026-01-30 | 25.84 | 26.08 | 24.65 | 25.78 | -0.58% | 10,094,110 |
| 2026-01-29 | 26.24 | 26.38 | 25.75 | 25.93 | -0.46% | 7,812,403 |
| 2026-01-28 | 26.17 | 26.34 | 25.92 | 26.05 | -0.69% | 5,893,688 |
| 2026-01-27 | 26.49 | 26.61 | 26.10 | 26.23 | -1.39% | 8,168,198 |
| 2026-01-26 | 26.97 | 27.02 | 26.57 | 26.60 | -0.26% | 6,527,244 |
| 2026-01-23 | 26.72 | 26.87 | 26.46 | 26.67 | -0.45% | 7,373,163 |
| 2026-01-22 | 27.11 | 27.60 | 26.77 | 26.79 | -1.03% | 13,419,870 |
| 2026-01-21 | 27.27 | 27.43 | 26.91 | 27.07 | +0.41% | 7,825,922 |
| 2026-01-20 | 26.81 | 27.03 | 26.68 | 26.96 | -0.37% | 6,598,461 |
| 2026-01-16 | 26.68 | 27.34 | 26.68 | 27.06 | +0.97% | 10,374,330 |
| 2026-01-15 | 26.64 | 26.91 | 26.32 | 26.80 | +0.68% | 9,058,583 |
| 2026-01-14 | 25.58 | 26.63 | 25.45 | 26.62 | +4.60% | 9,647,088 |
| 2026-01-13 | 25.65 | 25.82 | 25.20 | 25.45 | -1.17% | 5,306,895 |
| 2026-01-12 | 25.66 | 25.87 | 25.36 | 25.75 | +0.08% | 8,160,315 |
| 2026-01-09 | 24.04 | 25.82 | 24.04 | 25.73 | +7.25% | 11,410,150 |
| 2026-01-08 | 23.00 | 24.23 | 22.89 | 23.99 | +3.49% | 9,045,220 |
| 2026-01-07 | 24.07 | 24.13 | 23.12 | 23.18 | -3.38% | 6,872,523 |
| 2026-01-06 | 24.12 | 24.34 | 23.91 | 23.99 | -1.11% | 8,103,421 |
| 2026-01-05 | 23.83 | 24.72 | 23.80 | 24.26 | +1.93% | 9,207,318 |
| 2026-01-02 | 23.73 | 23.98 | 23.55 | 23.80 | +0.46% | 4,817,568 |
| 2025-12-31 | 23.92 | 23.99 | 23.67 | 23.69 | -1.25% | 4,614,389 |
| 2025-12-30 | 23.75 | 24.06 | 23.68 | 23.99 | +0.76% | 3,495,881 |
| 2025-12-29 | 23.78 | 23.88 | 23.62 | 23.81 | +0.29% | 3,841,975 |
| 2025-12-26 | 23.81 | 23.92 | 23.61 | 23.74 | -0.08% | 3,510,570 |
| 2025-12-24 | 23.62 | 23.80 | 23.60 | 23.76 | +0.89% | 1,935,762 |
| 2025-12-23 | 23.69 | 23.70 | 23.41 | 23.55 | -0.67% | 5,226,790 |
| 2025-12-22 | 23.40 | 23.77 | 23.32 | 23.71 | +0.98% | 8,405,464 |
| 2025-12-19 | 23.75 | 23.86 | 23.46 | 23.48 | -0.51% | 12,427,590 |
| 2025-12-18 | 23.83 | 23.83 | 23.42 | 23.60 | -0.55% | 8,373,995 |
| 2025-12-17 | 23.50 | 23.95 | 23.38 | 23.73 | +1.93% | 10,747,550 |
| 2025-12-16 | 23.41 | 23.43 | 22.94 | 23.28 | -0.30% | 8,033,624 |
| 2025-12-15 | 23.64 | 23.64 | 23.01 | 23.35 | -0.17% | 7,158,498 |
| 2025-12-12 | 23.38 | 23.55 | 23.27 | 23.39 | +0.82% | 11,772,750 |
| 2025-12-11 | 23.34 | 23.75 | 23.13 | 23.20 | +0.74% | 8,716,776 |
| 2025-12-10 | 22.23 | 23.11 | 22.21 | 23.03 | +4.11% | 9,505,119 |
| 2025-12-09 | 22.22 | 22.37 | 21.94 | 22.12 | -0.72% | 7,622,387 |
| 2025-12-08 | 22.09 | 22.68 | 22.01 | 22.28 | +2.72% | 11,331,610 |
| 2025-12-05 | 21.46 | 22.05 | 21.46 | 21.69 | +1.36% | 7,305,601 |
| 2025-12-04 | 21.79 | 21.88 | 21.22 | 21.40 | -2.15% | 4,741,837 |
| 2025-12-03 | 21.95 | 22.18 | 21.83 | 21.87 | -0.09% | 4,806,915 |
| 2025-12-02 | 22.18 | 22.23 | 21.77 | 21.89 | -1.04% | 5,232,955 |
| 2025-12-01 | 21.95 | 22.47 | 21.87 | 22.12 | -0.41% | 7,106,710 |
| 2025-11-28 | 22.04 | 22.41 | 22.03 | 22.21 | -0.22% | 3,648,860 |
| 2025-11-26 | 22.01 | 22.52 | 22.01 | 22.26 | +0.54% | 5,439,737 |
| 2025-11-25 | 21.71 | 22.18 | 21.63 | 22.14 | +2.93% | 4,855,307 |
| 2025-11-24 | 21.84 | 21.84 | 21.39 | 21.51 | -1.24% | 7,799,606 |
| 2025-11-21 | 21.47 | 22.14 | 21.41 | 21.78 | +1.92% | 6,885,857 |
| 2025-11-20 | 21.42 | 21.67 | 21.35 | 21.37 | +0.09% | 5,646,986 |
| 2025-11-19 | 21.58 | 21.63 | 21.16 | 21.35 | -1.02% | 5,866,127 |
| 2025-11-18 | 21.48 | 21.64 | 21.24 | 21.57 | +0.28% | 6,615,828 |
| 2025-11-17 | 22.06 | 22.10 | 21.49 | 21.51 | -2.80% | 5,797,771 |
| 2025-11-14 | 22.36 | 22.45 | 22.11 | 22.13 | -1.38% | 6,338,469 |
| 2025-11-13 | 22.37 | 22.70 | 22.28 | 22.44 | -0.04% | 6,504,502 |
| 2025-11-12 | 22.63 | 22.82 | 22.43 | 22.45 | -1.28% | 6,965,826 |
| 2025-11-11 | 22.83 | 23.00 | 22.68 | 22.74 | +0.26% | 3,797,537 |
| 2025-11-10 | 22.97 | 22.98 | 22.41 | 22.68 | -1.73% | 7,552,420 |
| 2025-11-07 | 22.90 | 23.24 | 22.77 | 23.08 | +1.10% | 6,547,918 |
| 2025-11-06 | 22.45 | 22.95 | 22.42 | 22.83 | +1.56% | 6,740,015 |
| 2025-11-05 | 22.58 | 22.65 | 22.33 | 22.48 | -0.49% | 7,422,586 |
| 2025-11-04 | 22.47 | 22.65 | 22.29 | 22.59 | +0.36% | 5,685,334 |
| 2025-11-03 | 22.72 | 22.90 | 22.43 | 22.51 | -2.13% | 8,750,307 |
| 2025-10-31 | 23.39 | 23.39 | 22.57 | 23.00 | -2.17% | 13,166,420 |
| 2025-10-30 | 23.07 | 23.71 | 22.97 | 23.51 | +1.34% | 9,473,208 |
| 2025-10-29 | 23.61 | 23.71 | 23.12 | 23.20 | -2.27% | 10,319,650 |
| 2025-10-28 | 23.93 | 23.93 | 23.64 | 23.74 | -1.17% | 3,812,025 |
| 2025-10-27 | 23.97 | 24.05 | 23.76 | 24.02 | +0.54% | 3,250,980 |
| 2025-10-24 | 23.97 | 24.11 | 23.70 | 23.89 | +0.17% | 3,461,829 |
| 2025-10-23 | 23.55 | 23.88 | 23.29 | 23.85 | +1.02% | 4,532,654 |
| 2025-10-22 | 23.59 | 23.92 | 23.52 | 23.61 | -0.42% | 3,156,846 |
| 2025-10-21 | 23.29 | 23.92 | 23.27 | 23.71 | +1.76% | 4,503,372 |
| 2025-10-20 | 23.72 | 23.80 | 23.23 | 23.30 | -1.23% | 3,867,871 |
| 2025-10-17 | 23.71 | 23.99 | 23.43 | 23.59 | -0.25% | 3,828,354 |
| 2025-10-16 | 23.73 | 24.04 | 23.49 | 23.65 | -0.34% | 5,942,007 |
| 2025-10-15 | 23.97 | 24.50 | 23.73 | 23.73 | -0.71% | 6,030,040 |
| 2025-10-14 | 23.76 | 24.14 | 23.54 | 23.90 | -0.13% | 6,405,828 |
| 2025-10-13 | 24.00 | 24.13 | 23.71 | 23.93 | +0.00% | 4,196,915 |
| 2025-10-10 | 24.55 | 24.61 | 23.91 | 23.93 | -2.09% | 3,236,843 |
| 2025-10-09 | 24.60 | 24.73 | 24.25 | 24.44 | -1.05% | 2,637,337 |
| 2025-10-08 | 24.33 | 24.74 | 24.07 | 24.70 | +1.15% | 3,475,150 |
| 2025-10-07 | 24.98 | 25.18 | 24.37 | 24.42 | -2.16% | 4,593,047 |
| 2025-10-06 | 25.06 | 25.10 | 24.76 | 24.96 | -0.64% | 3,680,725 |
| 2025-10-03 | 24.99 | 25.30 | 24.98 | 25.12 | +0.76% | 2,943,711 |
| 2025-10-02 | 24.92 | 25.01 | 24.52 | 24.93 | -0.08% | 3,593,255 |
| 2025-10-01 | 24.85 | 25.04 | 24.73 | 24.95 | +0.65% | 3,650,388 |
| 2025-09-30 | 24.95 | 25.35 | 24.59 | 24.79 | -0.28% | 5,465,100 |
| 2025-09-29 | 24.63 | 24.87 | 24.34 | 24.86 | +1.30% | 5,111,207 |
| 2025-09-26 | 24.17 | 24.61 | 24.09 | 24.54 | +1.53% | 3,936,338 |
| 2025-09-25 | 24.50 | 24.84 | 24.07 | 24.17 | -1.79% | 4,208,792 |
| 2025-09-24 | 24.50 | 25.02 | 24.48 | 24.61 | +0.94% | 4,481,180 |
| 2025-09-23 | 24.30 | 24.45 | 24.22 | 24.38 | +0.49% | 4,357,158 |
| 2025-09-22 | 24.20 | 24.41 | 24.14 | 24.26 | +0.66% | 5,395,597 |
| 2025-09-19 | 24.55 | 24.55 | 23.98 | 24.10 | -1.79% | 11,569,300 |
| 2025-09-18 | 24.50 | 24.83 | 24.48 | 24.54 | +0.20% | 3,296,478 |
| 2025-09-17 | 24.82 | 25.62 | 24.47 | 24.49 | -1.80% | 4,855,758 |
| 2025-09-16 | 24.80 | 25.16 | 24.79 | 24.94 | +0.48% | 4,704,991 |
| 2025-09-15 | 25.00 | 25.13 | 24.75 | 24.82 | -0.32% | 3,776,213 |
| 2025-09-12 | 25.66 | 25.80 | 24.90 | 24.90 | -3.60% | 3,710,689 |
| 2025-09-11 | 25.14 | 26.10 | 25.14 | 25.83 | +2.91% | 4,472,656 |
| 2025-09-10 | 25.12 | 25.36 | 25.05 | 25.10 | -0.67% | 4,141,524 |
| 2025-09-09 | 25.81 | 25.88 | 25.16 | 25.27 | -2.62% | 2,826,584 |
| 2025-09-08 | 26.02 | 26.02 | 25.45 | 25.95 | -0.76% | 4,886,872 |
| 2025-09-05 | 25.76 | 26.35 | 25.69 | 26.15 | +2.35% | 3,453,182 |
| 2025-09-04 | 24.99 | 25.57 | 24.74 | 25.55 | +2.94% | 3,900,898 |
| 2025-09-03 | 24.79 | 25.03 | 24.70 | 24.82 | -0.28% | 2,815,264 |
| 2025-09-02 | 25.52 | 25.58 | 24.80 | 24.89 | -3.79% | 6,035,539 |
| 2025-08-29 | 25.78 | 25.97 | 25.68 | 25.87 | -0.31% | 3,311,929 |
| 2025-08-28 | 26.20 | 26.20 | 25.69 | 25.95 | -0.65% | 2,811,037 |
| 2025-08-27 | 26.15 | 26.48 | 26.04 | 26.12 | -0.19% | 2,986,613 |
| 2025-08-26 | 26.42 | 26.48 | 26.11 | 26.17 | -1.25% | 6,077,718 |
| 2025-08-25 | 26.76 | 26.78 | 26.33 | 26.50 | -1.23% | 4,280,883 |
| 2025-08-22 | 26.03 | 26.89 | 25.85 | 26.83 | +4.11% | 6,048,740 |
| 2025-08-21 | 25.88 | 25.88 | 25.59 | 25.77 | -0.96% | 2,493,962 |
| 2025-08-20 | 26.48 | 26.48 | 25.91 | 26.02 | -1.18% | 5,487,144 |
| 2025-08-19 | 25.81 | 26.36 | 25.81 | 26.33 | +2.53% | 3,103,370 |
| 2025-08-18 | 25.86 | 26.01 | 25.66 | 25.68 | -0.62% | 3,207,126 |
| 2025-08-15 | 26.30 | 26.40 | 25.81 | 25.84 | -1.75% | 4,414,208 |
| 2025-08-14 | 26.04 | 26.36 | 25.92 | 26.30 | -0.42% | 3,300,963 |
| 2025-08-13 | 25.68 | 26.46 | 25.63 | 26.41 | +3.08% | 4,369,190 |
| 2025-08-12 | 25.44 | 25.71 | 25.25 | 25.62 | +1.34% | 3,432,356 |
| 2025-08-11 | 25.45 | 25.61 | 25.12 | 25.28 | -0.78% | 3,034,518 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+5.87%). Worst month: Apr (-6.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Weyerhaeuser Company's (WY) latest close?
25.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is WY's 52-week high and low?
27.75 high and 21.16 low over the trailing 52 weeks, as of 2026-08-07.
What is Weyerhaeuser Company's strongest and weakest month historically?
Historically, WY's strongest calendar month has been Jan (average +5.87%) and its weakest Apr (average -6.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.