Weyerhaeuser Co (WY)

Historical Prices For Weyerhaeuser Co (WY)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	22.18	22.23	21.77	21.89	5,232,953	21.89
12/01/2025	21.95	22.47	21.87	22.12	7,107,835	22.12
11/28/2025	22.04	22.41	22.03	22.21	3,648,955	22.21
11/26/2025	22.01	22.52	22.01	22.26	5,439,739	22.05
11/25/2025	21.71	22.18	21.63	22.14	4,855,299	21.93
11/24/2025	21.84	21.84	21.39	21.51	7,612,434	21.31
11/21/2025	21.47	22.14	21.41	21.78	6,885,857	21.57
11/20/2025	21.42	21.67	21.35	21.37	5,645,954	21.17
11/19/2025	21.58	21.63	21.16	21.35	5,865,976	21.15
11/18/2025	21.48	21.64	21.24	21.57	6,615,762	21.37
11/17/2025	22.06	22.06	21.49	21.51	5,797,705	21.31
11/14/2025	22.36	22.45	22.11	22.13	6,338,475	21.92
11/13/2025	22.37	22.70	22.28	22.44	6,504,032	22.23
11/12/2025	22.63	22.82	22.43	22.45	6,965,807	22.24
11/11/2025	22.83	23.00	22.68	22.74	3,797,526	22.53
11/10/2025	22.97	22.98	22.41	22.68	7,552,396	22.47
11/07/2025	22.90	23.24	22.77	23.08	6,547,921	22.86
11/06/2025	22.45	22.95	22.42	22.83	6,739,987	22.61
11/05/2025	22.58	22.65	22.33	22.48	7,422,508	22.27
11/04/2025	22.47	22.65	22.29	22.59	5,685,146	22.38
11/03/2025	22.72	22.90	22.43	22.51	8,750,464	22.30
10/31/2025	23.39	23.39	22.57	23.00	13,166,446	22.78
10/30/2025	23.07	23.71	22.97	23.51	9,473,219	23.29
10/29/2025	23.61	23.71	23.12	23.20	10,319,350	22.98
10/28/2025	23.93	23.93	23.64	23.74	3,812,026	23.52
10/27/2025	23.97	24.05	23.76	24.02	3,250,970	23.79
10/24/2025	23.97	24.11	23.70	23.89	3,461,832	23.66
10/23/2025	23.55	23.88	23.29	23.85	4,532,556	23.63
10/22/2025	23.59	23.92	23.52	23.61	3,156,841	23.39
10/21/2025	23.28	23.92	23.27	23.71	4,503,316	23.49
10/20/2025	23.72	23.80	23.23	23.30	3,867,766	23.08
10/17/2025	23.71	23.99	23.43	23.59	3,828,357	23.37
10/16/2025	23.73	24.04	23.49	23.65	5,941,982	23.43
10/15/2025	23.97	24.50	23.73	23.73	6,029,108	23.51
10/14/2025	23.76	24.14	23.54	23.90	6,402,882	23.67
10/13/2025	24.00	24.13	23.71	23.93	4,196,828	23.70
10/10/2025	24.55	24.61	23.91	23.93	3,236,843	23.70
10/09/2025	24.60	24.73	24.25	24.44	2,637,337	24.21
10/08/2025	24.33	24.74	24.07	24.70	3,475,152	24.47
10/07/2025	24.98	25.18	24.37	24.42	4,592,731	24.19
10/06/2025	25.06	25.10	24.76	24.96	3,680,528	24.72
10/03/2025	24.99	25.30	24.98	25.12	2,943,712	24.88
10/02/2025	24.92	25.01	24.52	24.93	3,593,131	24.69
10/01/2025	24.85	25.04	24.73	24.95	3,650,389	24.71
9/30/2025	24.95	25.35	24.59	24.79	5,465,002	24.56
9/29/2025	24.63	24.87	24.34	24.86	5,111,059	24.63
9/26/2025	24.17	24.61	24.09	24.54	3,944,841	24.31
9/25/2025	24.50	24.84	24.07	24.17	4,207,354	23.94
9/24/2025	24.50	25.02	24.48	24.61	4,481,182	24.38
9/23/2025	24.30	24.45	24.22	24.38	4,357,108	24.15
9/22/2025	24.20	24.41	24.14	24.26	5,395,765	24.03
9/19/2025	24.55	24.55	23.98	24.10	11,569,301	23.87
9/18/2025	24.50	24.83	24.48	24.54	3,296,464	24.31
9/17/2025	24.82	25.62	24.47	24.49	4,855,445	24.26
9/16/2025	24.80	25.16	24.79	24.94	4,704,493	24.70
9/15/2025	25.00	25.13	24.75	24.82	3,776,215	24.59
9/12/2025	25.66	25.80	24.90	24.90	3,710,691	24.67
9/11/2025	25.14	26.10	25.14	25.83	4,472,356	25.59
9/10/2025	25.12	25.36	25.05	25.10	4,141,524	24.86
9/09/2025	25.81	25.88	25.16	25.27	2,826,411	25.03
9/08/2025	26.02	26.02	25.45	25.95	4,888,075	25.71
9/05/2025	25.76	26.35	25.69	26.15	3,453,183	25.90
9/04/2025	24.99	25.57	24.74	25.55	3,900,895	25.31