Weyerhaeuser Stock Price History
NYSE: WYReal EstateReal Estate Investment TrustsUSD
19.10-0.07 (-0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WY price history at a glance
The price history for Weyerhaeuser (WY) on this page begins on April 30, 1973, when the stock closed at $19.67; it most recently closed at $19.10 on October 5, 2026. The highest price in this record is $87.09, reached on February 26, 2007; the latest close is 78.1% below that peak. Across the 52 complete calendar years in the table, WY finished higher in 30 and lower in 22. Its best year was 2012 (+57.4%) and its worst was 2010 (-56.1%).
Over roughly 53 years the share price changed -2.9%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, WY has lost 21.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $87.09
- Date of high
- Feb 26, 2007
- Low since 1973
- $13.10
- Date of low
- Mar 23, 2020
- 52-week high
- $27.75
- 52-week low
- $18.26
- Last close
- $19.10
WY returns
1 week
+3.41%
1 month
-15.45%
3 months
-18.55%
6 months
-22.48%
Year to date
-19.38%
1 year
-21.85%
3 years
-36.21%
5 years
-48.71%
WY price return, excluding dividends.
WY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.10 | -19.75% |
| 2025 | 23.80 | -16.08% |
| 2024 | 28.36 | -18.44% |
| 2023 | 34.77 | +12.16% |
| 2022 | 31.00 | -24.72% |
| 2021 | 41.18 | +22.82% |
| 2020 | 33.53 | +13.89% |
| 2019 | 29.44 | +27.89% |
| 2018 | 23.02 | -34.71% |
| 2017 | 35.26 | +17.18% |
| 2016 | 30.09 | +0.37% |
| 2015 | 29.98 | -16.98% |
| 2014 | 36.11 | +15.22% |
| 2013 | 31.34 | +6.63% |
| 2012 | 29.39 | +57.42% |
| 2011 | 18.67 | -1.37% |
| 2010 | 18.93 | -56.12% |
| 2009 | 43.14 | +35.28% |
| 2008 | 31.89 | -53.53% |
| 2007 | 68.62 | -2.87% |
| 2006 | 70.65 | +6.50% |
| 2005 | 66.34 | -1.31% |
| 2004 | 67.22 | +4.79% |
| 2003 | 64.15 | +26.40% |
| 2002 | 50.75 | -8.59% |
| 2001 | 55.52 | +9.40% |
| 2000 | 50.75 | -29.33% |
| 1999 | 71.81 | +41.33% |
| 1998 | 50.81 | +4.77% |
| 1997 | 48.50 | +2.92% |
| 1996 | 47.13 | +8.96% |
| 1995 | 43.25 | +15.33% |
| 1994 | 37.50 | -15.97% |
| 1993 | 44.63 | +21.02% |
| 1992 | 36.88 | +31.11% |
| 1991 | 28.13 | +33.93% |
| 1990 | 21.00 | -23.98% |
| 1989 | 27.63 | +9.95% |
| 1988 | 25.13 | -2.74% |
| 1987 | 25.83 | 0.00% |
| 1986 | 25.83 | +25.51% |
| 1985 | 20.58 | +4.66% |
| 1984 | 19.67 | -12.59% |
| 1983 | 22.50 | -6.25% |
| 1982 | 24.00 | +24.14% |
| 1981 | 19.33 | -14.07% |
| 1980 | 22.50 | +8.43% |
| 1979 | 20.75 | +26.40% |
| 1978 | 16.42 | -10.05% |
| 1977 | 18.25 | -40.97% |
| 1976 | 30.92 | +24.08% |
| 1975 | 24.92 | +27.23% |
| 1974 | 19.58 | -29.22% |
| 1973* | 27.67 | +40.68% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
WY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.13 | 19.23 | 18.71 | 19.10 | -0.37% | |
| 18.57 | 19.17 | 18.45 | 19.17 | +3.23% | |
| 18.55 | 18.76 | 18.37 | 18.57 | -0.16% | |
| 18.45 | 18.64 | 18.28 | 18.60 | +0.59% | |
| 18.41 | 18.83 | 18.26 | 18.49 | +0.11% | |
| 18.78 | 18.88 | 18.41 | 18.47 | -0.65% | |
| 19.00 | 19.03 | 18.46 | 18.59 | -2.41% | |
| 19.65 | 19.68 | 19.05 | 19.05 | -2.56% | |
| 19.69 | 19.94 | 19.51 | 19.55 | -0.86% | |
| 20.00 | 20.09 | 19.60 | 19.72 | -1.45% | |
| 20.13 | 20.22 | 19.91 | 20.01 | -0.65% | |
| 21.18 | 21.23 | 20.13 | 20.14 | -4.87% | |
| 21.38 | 21.47 | 21.11 | 21.17 | -1.72% | |
| 21.20 | 21.66 | 21.15 | 21.54 | +2.52% | |
| 21.30 | 21.38 | 20.98 | 21.01 | -0.99% | |
| 21.55 | 21.60 | 21.20 | 21.22 | -2.03% | |
| 22.13 | 22.16 | 21.65 | 21.66 | -0.69% | |
| 22.33 | 22.44 | 21.71 | 21.81 | -2.15% | |
| 22.26 | 22.36 | 21.82 | 22.29 | +0.27% | |
| 22.06 | 22.32 | 22.01 | 22.23 | +0.77% | |
| 22.18 | 22.33 | 21.98 | 22.06 | +0.32% | |
| 22.49 | 22.55 | 21.83 | 21.99 | -2.66% | |
| 22.61 | 22.83 | 22.51 | 22.59 | -0.44% | |
| 22.86 | 22.94 | 22.68 | 22.69 | -1.43% | |
| 22.74 | 23.23 | 22.74 | 23.02 | -0.09% | |
| 23.37 | 23.47 | 22.90 | 23.04 | -0.65% | |
| 23.40 | 23.46 | 23.17 | 23.19 | -0.81% | |
| 23.29 | 23.42 | 23.04 | 23.38 | +0.04% | |
| 23.65 | 23.68 | 23.25 | 23.37 | -1.14% | |
| 23.93 | 24.06 | 23.49 | 23.64 | -0.25% | |
| 23.84 | 24.06 | 23.70 | 23.70 | -1.58% | |
| 24.41 | 24.56 | 23.95 | 24.08 | -1.43% | |
| 24.34 | 24.52 | 24.17 | 24.43 | +0.16% | |
| 24.60 | 24.88 | 24.30 | 24.39 | -0.16% | |
| 24.72 | 24.77 | 24.34 | 24.43 | -0.77% | |
| 24.38 | 24.97 | 24.37 | 24.62 | 0.00% | |
| 23.98 | 24.64 | 23.82 | 24.62 | +4.28% | |
| 24.20 | 24.26 | 23.56 | 23.61 | -1.95% | |
| 24.30 | 24.33 | 24.00 | 24.08 | -1.95% | |
| 24.81 | 24.97 | 24.51 | 24.56 | -1.05% | |
| 24.84 | 25.00 | 24.75 | 24.82 | +0.24% | |
| 24.97 | 25.00 | 24.45 | 24.76 | -1.04% | |
| 25.20 | 25.49 | 24.95 | 25.02 | -1.07% | |
| 25.54 | 25.54 | 24.90 | 25.29 | -1.13% | |
| 25.67 | 25.87 | 25.49 | 25.58 | +0.51% | |
| 26.00 | 26.00 | 25.29 | 25.45 | -1.51% | |
| 25.72 | 25.92 | 25.42 | 25.84 | +0.04% | |
| 25.00 | 25.84 | 24.80 | 25.83 | +2.38% | |
| 25.47 | 25.68 | 24.92 | 25.23 | +0.80% | |
| 24.19 | 25.10 | 23.82 | 25.03 | +6.51% | |
| 24.38 | 24.43 | 23.16 | 23.50 | -3.89% | |
| 24.57 | 24.63 | 24.20 | 24.45 | -0.65% | |
| 24.25 | 24.80 | 24.18 | 24.61 | +2.93% | |
| 23.96 | 24.33 | 23.88 | 23.91 | -0.13% | |
| 23.67 | 24.09 | 23.53 | 23.94 | +1.27% | |
| 23.60 | 23.75 | 23.47 | 23.64 | -0.76% | |
| 23.78 | 23.93 | 23.58 | 23.82 | +0.89% | |
| 23.95 | 23.96 | 23.53 | 23.61 | -1.46% | |
| 24.46 | 24.55 | 23.78 | 23.96 | -2.16% | |
| 24.63 | 25.14 | 24.25 | 24.49 | +0.16% | |
| 23.89 | 24.72 | 23.82 | 24.45 | +2.26% | |
| 23.79 | 24.16 | 23.77 | 23.91 | +0.46% | |
| 23.53 | 23.91 | 23.35 | 23.80 | +1.67% | |
| 23.41 | 23.74 | 23.21 | 23.41 | -0.17% | |
| 22.86 | 23.62 | 22.82 | 23.45 | +4.22% | |
| 22.50 | 22.73 | 22.43 | 22.50 | +0.18% | |
| 23.15 | 23.22 | 22.46 | 22.46 | -3.56% | |
| 23.68 | 23.76 | 23.26 | 23.29 | -0.47% | |
| 23.78 | 23.87 | 23.22 | 23.40 | -1.64% | |
| 23.77 | 24.01 | 23.56 | 23.79 | +0.98% | |
| 23.95 | 23.99 | 23.46 | 23.56 | -1.59% | |
| 24.48 | 24.60 | 23.72 | 23.94 | -2.76% | |
| 25.12 | 25.32 | 24.22 | 24.62 | -2.73% | |
| 25.69 | 25.86 | 25.19 | 25.31 | -1.75% | |
| 25.51 | 25.85 | 25.38 | 25.76 | +1.82% | |
| 24.68 | 25.59 | 24.68 | 25.30 | +3.52% | |
| 24.34 | 24.48 | 24.10 | 24.44 | +0.78% | |
| 24.27 | 24.80 | 24.19 | 24.25 | -0.29% | |
| 24.58 | 24.86 | 24.32 | 24.32 | -0.04% | |
| 24.69 | 24.94 | 24.21 | 24.33 | -1.86% | |
| 24.80 | 25.18 | 24.69 | 24.79 | +0.57% | |
| 25.13 | 25.42 | 24.56 | 24.65 | -0.80% | |
| 24.70 | 25.32 | 24.59 | 24.85 | +2.14% | |
| 24.13 | 24.40 | 23.77 | 24.33 | +0.70% | |
| 24.63 | 24.74 | 24.16 | 24.16 | -1.99% | |
| 24.30 | 24.76 | 24.25 | 24.65 | +2.41% | |
| 24.32 | 24.48 | 24.05 | 24.07 | -1.67% | |
| 24.38 | 24.88 | 24.29 | 24.48 | -0.89% | |
| 24.76 | 25.09 | 24.39 | 24.70 | +0.94% | |
| 24.29 | 24.81 | 24.20 | 24.47 | +0.33% | |
| 23.83 | 24.45 | 23.79 | 24.39 | +2.87% | |
| 24.48 | 24.48 | 23.60 | 23.71 | -3.26% | |
| 24.45 | 24.66 | 24.34 | 24.51 | -0.20% | |
| 24.58 | 24.81 | 24.24 | 24.56 | +0.20% | |
| 23.92 | 24.52 | 23.85 | 24.51 | +2.90% | |
| 23.88 | 23.94 | 23.70 | 23.82 | +0.68% | |
| 23.57 | 23.85 | 23.48 | 23.66 | +0.60% | |
| 23.03 | 23.61 | 22.82 | 23.52 | +1.20% | |
| 22.81 | 23.30 | 22.81 | 23.24 | +1.53% | |
| 22.67 | 23.11 | 22.45 | 22.89 | +0.09% | |
| 22.75 | 23.11 | 22.75 | 22.87 | +0.84% | |
| 23.38 | 23.40 | 22.56 | 22.68 | -2.87% | |
| 23.14 | 23.47 | 23.02 | 23.35 | +1.08% | |
| 23.40 | 23.45 | 22.93 | 23.10 | -1.49% | |
| 23.52 | 23.75 | 23.27 | 23.45 | +0.13% | |
| 23.48 | 23.85 | 23.35 | 23.42 | -0.47% | |
| 23.80 | 23.93 | 23.51 | 23.53 | -0.72% | |
| 24.08 | 24.24 | 23.63 | 23.70 | -1.41% | |
| 24.04 | 24.38 | 24.00 | 24.04 | +1.43% | |
| 23.64 | 23.99 | 23.57 | 23.70 | +0.72% | |
| 23.83 | 24.03 | 23.49 | 23.53 | -1.92% | |
| 24.98 | 25.05 | 23.99 | 23.99 | -2.16% | |
| 24.35 | 24.75 | 24.24 | 24.52 | +1.11% | |
| 24.72 | 24.90 | 24.14 | 24.25 | -2.30% | |
| 25.19 | 25.36 | 24.74 | 24.82 | -0.80% | |
| 24.95 | 25.18 | 24.88 | 25.02 | -0.04% | |
| 24.99 | 25.28 | 24.96 | 25.03 | +0.12% | |
| 24.75 | 25.08 | 24.50 | 25.00 | +0.93% | |
| 25.06 | 25.14 | 24.69 | 24.77 | -0.48% | |
| 25.54 | 25.80 | 24.78 | 24.89 | -2.16% | |
| 25.04 | 25.58 | 24.88 | 25.44 | +1.07% | |
| 24.48 | 25.19 | 24.48 | 25.17 | +3.33% | |
| 24.20 | 24.43 | 23.88 | 24.36 | +0.62% | |
| 24.78 | 24.78 | 24.20 | 24.21 | -2.30% | |
| 24.88 | 24.98 | 24.69 | 24.78 | -0.16% | |
| 24.65 | 24.86 | 24.32 | 24.82 | +0.73% | |
| 24.71 | 25.07 | 24.53 | 24.64 | -0.73% | |
| 24.73 | 25.07 | 24.56 | 24.82 | -0.32% | |
| 24.54 | 25.07 | 24.54 | 24.90 | +3.66% | |
| 24.04 | 24.12 | 23.82 | 24.02 | -0.74% | |
| 24.30 | 24.50 | 24.12 | 24.20 | -0.94% | |
| 24.25 | 24.65 | 24.06 | 24.43 | +0.95% | |
| 24.28 | 24.56 | 24.13 | 24.20 | -0.94% | |
| 24.55 | 24.68 | 24.24 | 24.43 | +0.62% | |
| 23.98 | 24.67 | 23.92 | 24.28 | +1.76% | |
| 23.49 | 23.92 | 23.35 | 23.86 | +1.10% | |
| 23.53 | 23.87 | 23.37 | 23.60 | -0.21% | |
| 23.83 | 23.89 | 23.29 | 23.65 | +0.47% | |
| 23.07 | 23.88 | 23.00 | 23.54 | +1.64% | |
| 22.78 | 23.44 | 22.74 | 23.16 | +3.07% | |
| 22.93 | 23.04 | 22.41 | 22.47 | -2.13% | |
| 23.34 | 23.39 | 22.82 | 22.96 | -2.01% | |
| 23.94 | 23.97 | 23.42 | 23.43 | -2.74% | |
| 23.98 | 24.22 | 23.79 | 24.09 | +1.52% | |
| 23.66 | 23.81 | 23.55 | 23.73 | +1.15% | |
| 23.26 | 23.49 | 23.19 | 23.46 | +1.87% | |
| 23.02 | 23.38 | 22.93 | 23.03 | -0.86% | |
| 24.06 | 24.21 | 23.22 | 23.23 | -3.93% | |
| 24.26 | 24.35 | 23.94 | 24.18 | -1.10% | |
| 24.22 | 24.58 | 23.82 | 24.45 | -0.20% | |
| 24.44 | 24.53 | 24.02 | 24.50 | -0.53% | |
| 24.69 | 24.84 | 24.47 | 24.63 | -0.77% | |
| 24.87 | 24.97 | 24.58 | 24.82 | +0.20% | |
| 24.25 | 24.88 | 24.06 | 24.77 | +0.61% | |
| 24.46 | 24.85 | 24.27 | 24.62 | +0.37% | |
| 24.17 | 24.55 | 24.03 | 24.53 | +0.04% | |
| 24.40 | 24.64 | 24.14 | 24.52 | +0.66% | |
| 24.90 | 24.94 | 24.07 | 24.36 | -2.13% | |
| 25.05 | 25.15 | 24.60 | 24.89 | -0.96% | |
| 25.61 | 25.71 | 24.90 | 25.13 | -0.59% | |
| 25.55 | 25.66 | 25.06 | 25.28 | -1.06% | |
| 26.20 | 26.28 | 25.49 | 25.55 | -2.74% | |
| 26.76 | 26.98 | 26.11 | 26.27 | -2.27% | |
| 26.84 | 27.11 | 26.54 | 26.88 | +0.49% | |
| 27.38 | 27.55 | 26.63 | 26.75 | -1.07% | |
| 27.50 | 27.75 | 26.99 | 27.04 | -0.22% | |
| 27.09 | 27.52 | 26.75 | 27.10 | +0.59% | |
| 26.74 | 27.18 | 26.52 | 26.94 | +1.05% | |
| 26.64 | 26.85 | 26.37 | 26.66 | +0.08% | |
| 26.87 | 27.07 | 26.40 | 26.64 | -0.26% | |
| 26.72 | 26.96 | 26.51 | 26.71 | +0.04% | |
| 26.68 | 27.04 | 26.49 | 26.70 | +0.07% | |
| 25.71 | 26.84 | 25.51 | 26.68 | +3.25% | |
| 25.91 | 26.10 | 25.46 | 25.84 | +0.23% | |
| 25.84 | 26.08 | 24.65 | 25.78 | -0.58% | |
| 26.24 | 26.38 | 25.75 | 25.93 | -0.46% | |
| 26.17 | 26.34 | 25.92 | 26.05 | -0.69% | |
| 26.49 | 26.61 | 26.10 | 26.23 | -1.39% | |
| 26.97 | 27.02 | 26.57 | 26.60 | -0.26% | |
| 26.72 | 26.87 | 26.46 | 26.67 | -0.45% | |
| 27.11 | 27.60 | 26.77 | 26.79 | -1.03% | |
| 27.27 | 27.43 | 26.91 | 27.07 | +0.41% | |
| 26.81 | 27.03 | 26.68 | 26.96 | -0.37% | |
| 26.68 | 27.34 | 26.68 | 27.06 | +0.97% | |
| 26.65 | 26.91 | 26.32 | 26.80 | +0.68% | |
| 25.58 | 26.63 | 25.45 | 26.62 | +4.60% | |
| 25.65 | 25.82 | 25.20 | 25.45 | -1.17% | |
| 25.66 | 25.87 | 25.37 | 25.75 | +0.08% | |
| 24.04 | 25.82 | 24.04 | 25.73 | +7.25% | |
| 23.00 | 24.23 | 22.89 | 23.99 | +3.49% | |
| 24.07 | 24.13 | 23.12 | 23.18 | -3.38% | |
| 24.12 | 24.35 | 23.91 | 23.99 | -1.11% | |
| 23.83 | 24.72 | 23.80 | 24.26 | +1.93% | |
| 23.73 | 23.99 | 23.55 | 23.80 | +0.46% | |
| 23.92 | 23.99 | 23.67 | 23.69 | -1.25% | |
| 23.75 | 24.06 | 23.68 | 23.99 | +0.76% | |
| 23.78 | 23.88 | 23.62 | 23.81 | +0.29% | |
| 23.81 | 23.92 | 23.61 | 23.74 | -0.08% | |
| 23.62 | 23.80 | 23.60 | 23.76 | +0.89% | |
| 23.69 | 23.70 | 23.42 | 23.55 | -0.67% | |
| 23.40 | 23.77 | 23.32 | 23.71 | +0.98% | |
| 23.75 | 23.86 | 23.46 | 23.48 | -0.51% | |
| 23.83 | 23.83 | 23.42 | 23.60 | -0.55% | |
| 23.50 | 23.96 | 23.38 | 23.73 | +1.93% | |
| 23.41 | 23.43 | 22.94 | 23.28 | -0.30% | |
| 23.64 | 23.64 | 23.01 | 23.35 | -0.17% | |
| 23.38 | 23.55 | 23.27 | 23.39 | +0.82% | |
| 23.35 | 23.76 | 23.13 | 23.20 | +0.74% | |
| 22.23 | 23.11 | 22.21 | 23.03 | +4.11% | |
| 22.22 | 22.37 | 21.94 | 22.12 | -0.72% | |
| 22.09 | 22.68 | 22.01 | 22.28 | +2.72% | |
| 21.46 | 22.05 | 21.46 | 21.69 | +1.36% | |
| 21.79 | 21.88 | 21.22 | 21.40 | -2.15% | |
| 21.95 | 22.18 | 21.83 | 21.87 | -0.09% | |
| 22.18 | 22.24 | 21.77 | 21.89 | -1.04% | |
| 21.95 | 22.47 | 21.87 | 22.12 | -0.41% | |
| 22.04 | 22.41 | 22.03 | 22.21 | -0.22% | |
| 22.01 | 22.52 | 22.01 | 22.26 | +0.54% | |
| 21.71 | 22.18 | 21.63 | 22.14 | +2.93% | |
| 21.84 | 21.84 | 21.39 | 21.51 | -1.24% | |
| 21.47 | 22.14 | 21.41 | 21.78 | +1.92% | |
| 21.42 | 21.67 | 21.35 | 21.37 | +0.09% | |
| 21.58 | 21.63 | 21.16 | 21.35 | -1.02% | |
| 21.48 | 21.64 | 21.24 | 21.57 | +0.28% | |
| 22.06 | 22.10 | 21.49 | 21.51 | -2.80% | |
| 22.36 | 22.45 | 22.11 | 22.13 | -1.38% | |
| 22.37 | 22.71 | 22.28 | 22.44 | -0.04% | |
| 22.63 | 22.82 | 22.44 | 22.45 | -1.28% | |
| 22.83 | 23.00 | 22.68 | 22.74 | +0.26% | |
| 22.97 | 22.98 | 22.42 | 22.68 | -1.73% | |
| 22.90 | 23.24 | 22.77 | 23.08 | +1.10% | |
| 22.45 | 22.95 | 22.42 | 22.83 | +1.56% | |
| 22.58 | 22.65 | 22.33 | 22.48 | -0.49% | |
| 22.47 | 22.65 | 22.29 | 22.59 | +0.36% | |
| 22.72 | 22.90 | 22.44 | 22.51 | -2.13% | |
| 23.39 | 23.39 | 22.57 | 23.00 | -2.17% | |
| 23.07 | 23.72 | 22.97 | 23.51 | +1.34% | |
| 23.61 | 23.71 | 23.12 | 23.20 | -2.27% | |
| 23.93 | 23.93 | 23.64 | 23.74 | -1.17% | |
| 23.97 | 24.05 | 23.76 | 24.02 | +0.54% | |
| 23.97 | 24.11 | 23.70 | 23.89 | +0.17% | |
| 23.55 | 23.88 | 23.29 | 23.85 | +1.02% | |
| 23.59 | 23.92 | 23.52 | 23.61 | -0.42% | |
| 23.29 | 23.92 | 23.27 | 23.71 | +1.76% | |
| 23.72 | 23.81 | 23.23 | 23.30 | -1.23% | |
| 23.71 | 23.99 | 23.44 | 23.59 | -0.25% | |
| 23.73 | 24.04 | 23.49 | 23.65 | -0.34% | |
| 23.97 | 24.50 | 23.73 | 23.73 | -0.71% | |
| 23.76 | 24.14 | 23.54 | 23.90 | -0.13% | |
| 24.00 | 24.13 | 23.72 | 23.93 | 0.00% | |
| 24.55 | 24.61 | 23.92 | 23.93 | -2.09% | |
| 24.60 | 24.73 | 24.26 | 24.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WY chart for longer ranges.