NYSE:WY | Historical Stock Price | WEYERHAEUSER CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.62$28.85$61.14$129.55$274.52$581.711973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$36.88$69.85317,200——
1992-12-30$37.75$71.51325,600——
1992-12-29$37.88$71.75283,900——
1992-12-28$37.38$70.80188,200——
1992-12-24$37.75$71.5150,600——
1992-12-23$37.75$71.51262,400——
1992-12-22$38.00$71.98496,900——
1992-12-21$38.00$71.98323,400——
1992-12-18$37.88$71.75803,700——
1992-12-17$37.00$70.09479,700——
1992-12-16$36.50$69.14421,500——
1992-12-15$36.50$69.14689,800——
1992-12-14$36.25$68.67503,300——
1992-12-11$36.63$69.38665,300——
1992-12-10$36.75$69.621,326,400——
1992-12-09$36.88$69.85665,500——
1992-12-08$37.75$71.51389,600——
1992-12-07$37.88$71.75720,300——
1992-12-04$36.88$69.851,030,800——
1992-12-03$37.63$71.27408,700——
1992-12-02$38.75$73.40628,800——
1992-12-01$39.00$73.88302,300——
1992-11-30$39.00$73.88361,900——
1992-11-27$39.00$73.88414,500——
1992-11-25$38.00$71.98359,100——
1992-11-24$37.63$71.27425,200——
1992-11-23$37.13$70.33182,000——
1992-11-20$37.63$71.27545,900——
1992-11-19$38.25$72.46317,100——
1992-11-18$38.88$73.64566,300——
1992-11-17$38.00$71.98357,100——
1992-11-16$37.75$71.51328,400——
1992-11-13$38.25$72.46335,900——
1992-11-12$38.25$72.46779,300——
1992-11-11$37.13$70.33593,700——
1992-11-10$36.63$69.38570,300——
1992-11-09$38.00$71.98514,300——
1992-11-06$37.25$70.56690,300——
1992-11-05$37.38$70.80536,600——
1992-11-04$38.00$71.98783,700——
1992-11-03$38.50$72.93537,600——
1992-11-02$38.00$71.98624,600——
1992-10-30$36.63$69.38399,600——
1992-10-29$36.88$69.85880,900——
1992-10-28$35.63$67.48353,700——
1992-10-27$35.25$66.77212,700——
1992-10-26$35.25$66.77277,700——
1992-10-23$35.38$66.44264,000——
1992-10-22$35.63$66.91208,100——
1992-10-21$35.88$67.38205,100——
1992-10-20$36.13$67.85563,900——
1992-10-19$35.75$67.15491,800——
1992-10-16$35.00$65.74280,200——
1992-10-15$33.63$63.16153,100——
1992-10-14$33.88$63.63153,800——
1992-10-13$34.25$64.33222,700——
1992-10-12$33.38$62.69120,500——
1992-10-09$33.00$61.98114,000——
1992-10-08$33.38$62.69229,000——
1992-10-07$32.50$61.04281,000——
1992-10-06$33.25$62.45339,300——
1992-10-05$33.63$63.16690,600——
1992-10-02$34.00$63.86264,400——
1992-10-01$34.75$65.27408,800——
1992-09-30$35.13$65.97337,200——
1992-09-29$35.13$65.97201,000——
1992-09-28$35.38$66.44172,700——
1992-09-25$34.88$65.50316,200——
1992-09-24$35.00$65.74279,900——
1992-09-23$34.50$64.80477,700——
1992-09-22$35.63$66.91420,200——
1992-09-21$35.88$67.38335,200——
1992-09-18$35.50$66.68587,800——
1992-09-17$34.50$64.80446,400——
1992-09-16$34.50$64.80339,400——
1992-09-15$34.88$65.50447,500——
1992-09-14$35.88$67.38941,100——
1992-09-11$33.88$63.63514,500——
1992-09-10$33.63$63.16414,800——
1992-09-09$32.75$61.51264,800——
1992-09-08$33.00$61.98233,900——
1992-09-04$33.50$62.92236,500——
1992-09-03$33.75$63.39541,200——
1992-09-02$34.25$64.33298,000——
1992-09-01$34.25$64.33164,600——
1992-08-31$33.88$63.63257,400——
1992-08-28$34.00$63.86296,000——
1992-08-27$33.88$63.63543,400——
1992-08-26$33.13$62.22387,300——
1992-08-25$32.63$61.28289,200——
1992-08-24$32.13$60.34407,700——
1992-08-21$32.25$60.57836,800——
1992-08-20$31.63$59.40333,400——
1992-08-19$32.13$60.34185,200——
1992-08-18$32.50$61.04247,400——
1992-08-17$32.38$60.81262,300——
1992-08-14$32.00$60.10311,600——
1992-08-13$31.50$59.16589,200——
1992-08-12$32.88$61.75265,800——
1992-08-11$32.75$61.51184,500——
1992-08-10$33.00$61.98226,900——
1992-08-07$33.25$62.45383,200——
1992-08-06$33.38$62.69233,300——
1992-08-05$34.13$64.09266,300——
1992-08-04$35.13$65.97461,900——
1992-08-03$35.00$65.74538,700——
1992-07-31$34.38$64.56202,800——
1992-07-30$34.63$65.03306,700——
1992-07-29$34.00$63.86567,100——
1992-07-28$32.75$61.51512,000——
1992-07-27$31.63$59.40269,900——
1992-07-24$32.38$60.24304,500——
1992-07-23$32.50$60.48449,700——
1992-07-22$32.88$61.18266,400——
1992-07-21$33.63$62.57192,800——
1992-07-20$33.13$61.64203,900——
1992-07-17$33.13$61.64356,100——
1992-07-16$32.88$61.18476,100——
1992-07-15$31.75$59.08644,800——
1992-07-14$32.63$60.71318,100——
1992-07-13$32.25$60.01257,900——
1992-07-10$32.38$60.24400,700——
1992-07-09$32.75$60.94331,300——
1992-07-08$31.75$59.08957,500——
1992-07-07$31.25$58.15857,400——
1992-07-06$33.88$63.04423,700——
1992-07-02$34.13$63.50419,100——
1992-07-01$34.88$64.90521,100——
1992-06-30$34.25$63.73504,100——
1992-06-29$34.00$63.27621,700——
1992-06-26$33.50$62.34627,000——
1992-06-25$34.00$63.27532,500——
1992-06-24$34.38$63.97717,100——
1992-06-23$33.00$61.41310,800——
1992-06-22$32.38$60.24346,400——
1992-06-19$32.75$60.94535,100——
1992-06-18$32.38$60.24464,400——
1992-06-17$32.88$61.18344,200——
1992-06-16$33.00$61.41457,400——
1992-06-15$32.88$61.18392,100——
1992-06-12$32.63$60.71446,600——
1992-06-11$31.63$58.85349,900——
1992-06-10$31.50$58.62542,000——
1992-06-09$32.00$59.55835,300——
1992-06-08$32.88$61.18524,600——
1992-06-05$34.25$63.73288,200——
1992-06-04$34.00$63.27668,800——
1992-06-03$33.63$62.57346,100——
1992-06-02$33.13$61.64487,000——
1992-06-01$33.25$61.87519,500——
1992-05-29$34.00$63.27491,800——
1992-05-28$33.75$62.80244,000——
1992-05-27$33.38$62.11145,300——
1992-05-26$33.13$61.64702,300——
1992-05-22$33.75$62.80237,900——
1992-05-21$33.75$62.80271,900——
1992-05-20$34.25$63.73237,300——
1992-05-19$34.88$64.90248,000——
1992-05-18$34.00$63.27249,600——
1992-05-15$33.50$62.34376,300——
1992-05-14$34.13$63.50295,100——
1992-05-13$33.63$62.57241,300——
1992-05-12$34.00$63.27478,600——
1992-05-11$34.25$63.73406,400——
1992-05-08$34.88$64.90403,400——
1992-05-07$34.38$63.97660,700——
1992-05-06$33.88$63.04763,400——
1992-05-05$34.38$63.97353,500——
1992-05-04$35.25$65.59458,000——
1992-05-01$35.00$65.13431,400——
1992-04-30$35.38$65.83576,400——
1992-04-29$35.50$66.061,129,900——
1992-04-28$36.50$67.92389,300——
1992-04-27$36.25$67.46228,300——
1992-04-24$36.75$67.83221,400——
1992-04-23$37.00$68.29315,000——
1992-04-22$36.88$68.06359,200——
1992-04-21$37.00$68.29603,700——
1992-04-20$36.75$67.83826,400——
1992-04-16$36.38$67.141,017,100——
1992-04-15$37.13$68.52912,600——
1992-04-14$35.38$65.29761,000——
1992-04-13$34.38$63.44451,000——
1992-04-10$33.88$62.52251,200——
1992-04-09$34.13$62.98514,100——
1992-04-08$33.13$61.14604,000——
1992-04-07$33.75$62.29602,600——
1992-04-06$33.50$61.83738,200——
1992-04-03$33.75$62.29531,500——
1992-04-02$34.50$63.67294,500——
1992-04-01$35.25$65.06430,400——
1992-03-31$34.50$63.67401,200——
1992-03-30$35.00$64.60322,300——
1992-03-27$35.38$65.29292,400——
1992-03-26$35.75$65.98427,400——
1992-03-25$36.25$66.90566,100——
1992-03-24$35.88$66.21613,500——
1992-03-23$36.63$67.60433,700——
1992-03-20$36.63$67.60658,500——
1992-03-19$37.00$68.29764,300——
1992-03-18$37.38$68.981,029,300——
1992-03-17$35.75$65.98936,600——
1992-03-16$36.13$66.672,018,200——
1992-03-13$33.75$62.29591,000——
1992-03-12$32.88$60.68339,500——
1992-03-11$32.63$60.21526,000——
1992-03-10$32.50$59.98674,900——
1992-03-09$32.38$59.75561,900——
1992-03-06$32.88$60.68734,300——
1992-03-05$33.63$62.06697,000——
1992-03-04$34.13$62.98547,700——
1992-03-03$34.63$63.91482,200——
1992-03-02$34.00$62.75391,500——
1992-02-28$33.38$61.60452,100——
1992-02-27$33.38$61.60445,300——
1992-02-26$33.88$62.52389,200——
1992-02-25$33.50$61.83659,100——
1992-02-24$34.63$63.91638,200——
1992-02-21$35.13$64.831,497,200——
1992-02-20$35.50$65.521,918,800——
1992-02-19$33.75$62.29988,500——
1992-02-18$32.50$59.98628,500——
1992-02-14$31.88$58.83323,600——
1992-02-13$31.63$58.37353,000——
1992-02-12$31.63$58.37367,600——
1992-02-11$32.13$59.29456,300——
1992-02-10$31.88$58.83425,400——
1992-02-07$31.00$57.21546,900——
1992-02-06$31.63$58.37453,300——
1992-02-05$31.38$57.91555,500——
1992-02-04$30.63$56.52635,200——
1992-02-03$30.25$55.83434,200——
1992-01-31$30.25$55.83558,800——
1992-01-30$31.25$57.68859,600——
1992-01-29$31.63$58.371,041,800——
1992-01-28$31.75$58.601,160,200——
1992-01-27$31.63$58.37692,200——
1992-01-24$30.75$56.20740,600——
1992-01-23$30.00$54.83402,800——
1992-01-22$30.00$54.83503,800——
1992-01-21$30.25$55.29974,100——
1992-01-20$30.25$55.29380,000——
1992-01-17$30.88$56.43764,900——
1992-01-16$31.13$56.891,892,100——
1992-01-15$31.13$56.891,168,100——
1992-01-14$30.00$54.83892,100——
1992-01-13$28.75$52.54373,700——
1992-01-10$28.75$52.54387,200——
1992-01-09$28.50$52.09642,500——
1992-01-08$28.00$51.17514,300——
1992-01-07$28.13$51.40900,200——
1992-01-06$27.38$50.031,179,400——
1992-01-03$28.13$51.40703,000——
1992-01-02$27.38$50.03252,700——