⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

WY

Weyerhaeuser Company

Real Estate · REIT - Specialty

22.59USD

-0.1000 (-0.44%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Weyerhaeuser Company
High
27.10
on 02/11/26
Low
21.35
on 11/19/25
Average
24.1966
5.81mm
Net Chg
-3.26
-12.56%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2622.696,022,300
Fr 09/04/2623.025,100,000
Th 09/03/2623.046,209,100
We 09/02/2623.195,022,900
Tu 09/01/2623.384,976,461
Mo 08/31/2623.376,768,761
Fr 08/28/2623.643,276,886
Th 08/27/2623.704,148,588
We 08/26/2624.083,923,265
Tu 08/25/2624.432,773,712
Mo 08/24/2624.394,323,674
Fr 08/21/2624.433,577,300
Th 08/20/2624.625,105,300
We 08/19/2624.626,016,400
Tu 08/18/2623.615,343,200
Mo 08/17/2624.084,884,600
Fr 08/14/2624.563,610,600
Th 08/13/2624.823,746,000
We 08/12/2624.764,338,900
Tu 08/11/2625.024,812,200
Mo 08/10/2625.296,445,000
Fr 08/07/2625.587,387,000
DateLast PriceVolume
Th 08/06/2625.457,522,600
We 08/05/2625.845,778,200
Tu 08/04/2625.835,723,500
Mo 08/03/2625.236,142,800
Fr 07/31/2625.0310,943,600
Th 07/30/2623.506,674,100
We 07/29/2624.454,209,000
Tu 07/28/2624.615,125,500
Mo 07/27/2623.913,861,300
DateLast PriceVolume
Tu 07/07/2623.294,633,900
Mo 07/06/2623.405,513,900
Th 07/02/2623.795,495,900
We 07/01/2623.564,910,200
Tu 06/30/2623.946,472,800
Mo 06/29/2624.629,169,700
Fr 06/26/2625.319,518,900
Th 06/25/2625.764,795,600
We 06/24/2625.30
DateLast PriceVolume
We 06/03/2624.473,984,200
Tu 06/02/2624.394,674,800
Mo 06/01/2623.715,724,400
Fr 05/29/2624.5110,335,600
Th 05/28/2624.565,137,200
We 05/27/2624.513,926,600
Tu 05/26/2623.823,659,100
Fr 05/22/2623.664,040,100
Th 05/21/2623.52
DateLast PriceVolume
Fr 05/01/2623.997,384,500
Th 04/30/2624.528,281,500
We 04/29/2624.255,619,400
Tu 04/28/2624.823,987,800
Mo 04/27/2625.023,505,500
Fr 04/24/2625.033,990,000
Th 04/23/2625.004,673,600
We 04/22/2624.772,947,200
Tu 04/21/2624.894,900,000
DateLast PriceVolume
Tu 03/31/2624.435,631,100
Mo 03/30/2624.286,985,000
Fr 03/27/2623.866,600,400
Th 03/26/2623.604,186,000
We 03/25/2623.653,604,700
Tu 03/24/2623.544,609,200
Mo 03/23/2623.165,768,200
Fr 03/20/2622.478,903,200
Th 03/19/2622.96
DateLast PriceVolume
Fr 02/27/2624.537,837,100
Th 02/26/2624.526,174,900
We 02/25/2624.365,700,200
Tu 02/24/2624.895,142,700
Mo 02/23/2625.134,711,200
Fr 02/20/2625.285,084,800
Th 02/19/2625.554,641,300
We 02/18/2626.274,743,400
Tu 02/17/2626.885,061,100
DateLast PriceVolume
Tu 01/27/2626.238,168,200
Mo 01/26/2626.606,527,200
Fr 01/23/2626.677,373,200
Th 01/22/2626.7913,419,700
We 01/21/2627.077,825,900
Tu 01/20/2626.966,598,300
Fr 01/16/2627.0610,374,100
Th 01/15/2626.809,058,600
We 01/14/2626.62
DateLast PriceVolume
Tu 12/23/2523.555,226,800
Mo 12/22/2523.718,405,500
Fr 12/19/2523.4812,427,500
Th 12/18/2523.608,374,000
We 12/17/2523.7310,747,200
Tu 12/16/2523.288,033,600
Mo 12/15/2523.357,158,300
Fr 12/12/2523.3911,772,600
Th 12/11/2523.20
DateLast PriceVolume
Th 11/20/2521.375,647,000
We 11/19/2521.355,866,000
Tu 11/18/2521.576,615,800
Mo 11/17/2521.515,797,700
Fr 11/14/2522.136,338,200
Th 11/13/2522.446,504,500
We 11/12/2522.456,965,800
Tu 11/11/2522.743,797,500
Mo 11/10/2522.687,552,400
DateLast PriceVolume
Tu 10/21/2523.714,503,400
Mo 10/20/2523.303,867,600
Fr 10/17/2523.593,828,100
Th 10/16/2523.655,942,000
We 10/15/2523.736,030,000
Tu 10/14/2523.906,405,800
Mo 10/13/2523.934,196,700
Fr 10/10/2523.933,236,500
Th 10/09/2524.44
DateLast PriceVolume
Fr 09/19/2524.1011,569,300
Th 09/18/2524.543,296,500
We 09/17/2524.494,855,800
Tu 09/16/2524.944,705,000
Mo 09/15/2524.823,776,200
Fr 09/12/2524.903,710,700
Th 09/11/2525.834,472,400
We 09/10/2525.104,141,500
Tu 09/09/2525.272,826,300
Fr 07/24/2623.945,247,400
Th 07/23/2623.643,304,700
We 07/22/2623.824,195,900
Tu 07/21/2623.613,289,100
Mo 07/20/2623.965,063,800
Fr 07/17/2624.496,188,300
Th 07/16/2624.454,097,000
We 07/15/2623.914,181,000
Tu 07/14/2623.805,347,600
Mo 07/13/2623.413,864,900
Fr 07/10/2623.456,523,600
Th 07/09/2622.504,091,600
We 07/08/2622.465,406,900
7,251,200
Tu 06/23/2624.445,111,700
Mo 06/22/2624.257,582,500
Th 06/18/2624.327,925,200
We 06/17/2624.334,532,300
Tu 06/16/2624.793,580,300
Mo 06/15/2624.655,154,700
Fr 06/12/2624.856,757,300
Th 06/11/2624.339,958,000
We 06/10/2624.164,068,800
Tu 06/09/2624.655,372,800
Mo 06/08/2624.074,699,000
Fr 06/05/2624.484,968,500
Th 06/04/2624.704,233,100
4,263,800
We 05/20/2623.245,471,200
Tu 05/19/2622.895,812,800
Mo 05/18/2622.874,714,800
Fr 05/15/2622.686,414,400
Th 05/14/2623.354,360,100
We 05/13/2623.107,638,700
Tu 05/12/2623.456,219,200
Mo 05/11/2623.424,902,300
Fr 05/08/2623.534,467,900
Th 05/07/2623.705,891,600
We 05/06/2624.044,307,400
Tu 05/05/2623.705,001,300
Mo 05/04/2623.536,484,900
Mo 04/20/2625.444,928,600
Fr 04/17/2625.176,861,100
Th 04/16/2624.366,503,100
We 04/15/2624.214,434,000
Tu 04/14/2624.782,739,200
Mo 04/13/2624.823,344,900
Fr 04/10/2624.643,719,000
Th 04/09/2624.823,160,900
We 04/08/2624.903,955,400
Tu 04/07/2624.023,616,600
Mo 04/06/2624.203,135,700
Th 04/02/2624.433,208,300
We 04/01/2624.203,590,500
6,447,400
We 03/18/2623.434,436,300
Tu 03/17/2624.093,708,300
Mo 03/16/2623.734,305,800
Fr 03/13/2623.465,432,500
Th 03/12/2623.037,272,800
We 03/11/2623.237,246,400
Tu 03/10/2624.187,026,600
Mo 03/09/2624.457,571,800
Fr 03/06/2624.506,407,500
Th 03/05/2624.638,710,600
We 03/04/2624.824,711,700
Tu 03/03/2624.778,479,400
Mo 03/02/2624.626,654,900
Fr 02/13/2626.756,917,500
Th 02/12/2627.047,104,100
We 02/11/2627.106,912,600
Tu 02/10/2626.946,147,900
Mo 02/09/2626.664,863,200
Fr 02/06/2626.646,153,100
Th 02/05/2626.715,850,200
We 02/04/2626.709,488,100
Tu 02/03/2626.689,094,300
Mo 02/02/2625.8410,540,000
Fr 01/30/2625.7810,094,100
Th 01/29/2625.937,812,400
We 01/28/2626.055,893,700
9,647,100
Tu 01/13/2625.455,306,500
Mo 01/12/2625.758,160,300
Fr 01/09/2625.7311,410,200
Th 01/08/2623.999,045,200
We 01/07/2623.186,872,500
Tu 01/06/2623.998,103,400
Mo 01/05/2624.269,207,300
Fr 01/02/2623.804,817,400
We 12/31/2523.694,614,400
Tu 12/30/2523.993,495,800
Mo 12/29/2523.813,841,600
Fr 12/26/2523.743,510,600
We 12/24/2523.761,935,800
8,716,800
We 12/10/2523.039,505,100
Tu 12/09/2522.127,622,300
Mo 12/08/2522.2811,331,600
Fr 12/05/2521.697,305,600
Th 12/04/2521.404,741,800
We 12/03/2521.874,806,800
Tu 12/02/2521.895,232,900
Mo 12/01/2522.127,107,800
Fr 11/28/2522.213,648,900
We 11/26/2522.265,439,500
Tu 11/25/2522.144,855,300
Mo 11/24/2521.517,799,600
Fr 11/21/2521.786,885,900
Fr 11/07/2523.086,547,900
Th 11/06/2522.836,740,000
We 11/05/2522.487,422,500
Tu 11/04/2522.595,685,100
Mo 11/03/2522.518,750,300
Fr 10/31/2523.0013,166,300
Th 10/30/2523.519,473,000
We 10/29/2523.2010,319,700
Tu 10/28/2523.743,812,000
Mo 10/27/2524.023,251,000
Fr 10/24/2523.893,461,800
Th 10/23/2523.854,532,700
We 10/22/2523.613,156,800
2,637,300
We 10/08/2524.703,475,100
Tu 10/07/2524.424,592,700
Mo 10/06/2524.963,680,500
Fr 10/03/2525.122,943,500
Th 10/02/2524.933,593,300
We 10/01/2524.953,650,300
Tu 09/30/2524.795,465,100
Mo 09/29/2524.865,111,100
Fr 09/26/2524.543,936,200
Th 09/25/2524.174,208,800
We 09/24/2524.614,480,900
Tu 09/23/2524.384,357,100
Mo 09/22/2524.265,395,600
Mo 09/08/2525.954,886,500