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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$37.50$75.25264,000——
1994-12-29$38.13$76.51283,000——
1994-12-28$38.00$76.26196,300——
1994-12-27$38.88$78.01219,200——
1994-12-23$38.63$77.51209,200——
1994-12-22$38.38$77.01248,100——
1994-12-21$38.00$76.26598,100——
1994-12-20$38.00$76.26248,900——
1994-12-19$38.63$77.51419,700——
1994-12-16$39.00$78.261,179,700——
1994-12-15$37.75$75.76887,400——
1994-12-14$37.00$74.25689,100——
1994-12-13$37.00$74.25343,400——
1994-12-12$37.38$75.00352,000——
1994-12-09$36.63$73.50410,400——
1994-12-08$36.25$72.75479,500——
1994-12-07$37.38$75.00714,700——
1994-12-06$37.00$74.25285,800——
1994-12-05$36.88$74.00442,400——
1994-12-02$36.88$74.00541,500——
1994-12-01$37.50$75.25437,300——
1994-11-30$38.38$77.01517,800——
1994-11-29$36.88$74.00312,200——
1994-11-28$36.50$73.25517,500——
1994-11-25$36.88$74.00146,300——
1994-11-23$36.63$73.50635,900——
1994-11-22$35.88$71.99579,200——
1994-11-21$37.00$74.25379,300——
1994-11-18$36.88$74.00642,800——
1994-11-17$37.25$74.75619,900——
1994-11-16$37.50$75.25443,000——
1994-11-15$38.13$76.51518,600——
1994-11-14$37.88$76.01525,800——
1994-11-11$38.13$76.51306,300——
1994-11-10$38.13$76.51409,500——
1994-11-09$38.00$76.26756,900——
1994-11-08$38.50$77.26785,800——
1994-11-07$38.75$77.76429,700——
1994-11-04$38.50$77.26686,000——
1994-11-03$38.88$78.01396,800——
1994-11-02$38.75$77.76580,000——
1994-11-01$38.13$76.51981,300——
1994-10-31$39.38$79.02531,700——
1994-10-28$39.75$79.77974,300——
1994-10-27$38.63$77.51634,000——
1994-10-26$39.00$78.26607,300——
1994-10-25$39.50$79.27715,200——
1994-10-24$38.88$78.01801,400——
1994-10-21$40.63$80.92598,400——
1994-10-20$40.63$80.92498,700——
1994-10-19$40.88$81.421,001,300——
1994-10-18$40.63$80.92745,900——
1994-10-17$41.25$82.17449,600——
1994-10-14$41.63$82.91481,400——
1994-10-13$41.63$82.911,568,500——
1994-10-12$41.50$82.671,512,400——
1994-10-11$42.50$84.66615,500——
1994-10-10$42.75$85.16340,000——
1994-10-07$42.00$83.66299,400——
1994-10-06$42.38$84.41371,300——
1994-10-05$42.75$85.16735,500——
1994-10-04$44.13$87.89385,500——
1994-10-03$45.00$89.64438,100——
1994-09-30$44.63$88.89660,700——
1994-09-29$45.00$89.64507,800——
1994-09-28$46.00$91.63822,500——
1994-09-27$44.50$88.64537,400——
1994-09-26$44.13$87.89501,000——
1994-09-23$44.25$88.14528,200——
1994-09-22$44.63$88.89605,100——
1994-09-21$43.25$86.15319,200——
1994-09-20$43.75$87.15436,500——
1994-09-19$44.50$88.64886,600——
1994-09-16$43.88$87.40553,300——
1994-09-15$44.00$87.65590,300——
1994-09-14$44.13$87.89379,400——
1994-09-13$44.75$89.14754,100——
1994-09-12$44.13$87.89617,800——
1994-09-09$44.63$88.89727,800——
1994-09-08$45.50$90.63438,100——
1994-09-07$44.75$89.14459,500——
1994-09-06$45.38$90.38398,600——
1994-09-02$45.13$89.89501,300——
1994-09-01$45.88$91.38780,800——
1994-08-31$45.63$90.881,301,500——
1994-08-30$44.38$88.39681,800——
1994-08-29$43.75$87.15755,300——
1994-08-26$43.38$86.401,241,600——
1994-08-25$41.50$82.67453,700——
1994-08-24$41.88$83.411,147,900——
1994-08-23$40.38$80.42761,600——
1994-08-22$40.50$80.67504,700——
1994-08-19$41.13$81.92484,400——
1994-08-18$40.88$81.42399,200——
1994-08-17$40.88$81.42465,300——
1994-08-16$41.88$83.41342,600——
1994-08-15$41.75$83.16237,200——
1994-08-12$42.38$84.41270,200——
1994-08-11$42.88$85.40264,000——
1994-08-10$43.13$85.90355,800——
1994-08-09$42.50$84.66244,800——
1994-08-08$42.75$85.16433,900——
1994-08-05$42.25$84.16356,700——
1994-08-04$43.00$85.65442,400——
1994-08-03$44.13$87.89715,000——
1994-08-02$43.63$86.90782,400——
1994-08-01$43.00$85.65477,400——
1994-07-29$42.00$83.66329,500——
1994-07-28$41.00$81.67135,200——
1994-07-27$41.00$81.67402,600——
1994-07-26$41.50$82.67189,000——
1994-07-25$41.63$82.91372,800——
1994-07-22$41.38$81.82268,300——
1994-07-21$41.50$82.07266,900——
1994-07-20$41.63$82.31257,600——
1994-07-19$42.25$83.55315,500——
1994-07-18$42.88$84.79477,100——
1994-07-15$42.38$83.80706,800——
1994-07-14$41.00$81.081,054,800——
1994-07-13$39.88$78.85880,300——
1994-07-12$39.75$78.61321,800——
1994-07-11$39.88$78.85469,000——
1994-07-08$40.38$79.84209,100——
1994-07-07$40.13$79.35282,200——
1994-07-06$40.75$80.58394,300——
1994-07-05$40.25$79.59275,800——
1994-07-01$40.38$79.84247,900——
1994-06-30$40.00$79.10537,100——
1994-06-29$40.00$79.10408,300——
1994-06-28$40.63$80.34340,600——
1994-06-27$40.88$80.83298,100——
1994-06-24$40.75$80.58478,000——
1994-06-23$40.13$79.35732,000——
1994-06-22$41.38$81.82455,900——
1994-06-21$41.50$82.07725,800——
1994-06-20$42.00$83.06319,100——
1994-06-17$42.13$83.30628,500——
1994-06-16$42.75$84.54369,700——
1994-06-15$42.63$84.29450,400——
1994-06-14$42.63$84.29564,800——
1994-06-13$42.13$83.30362,700——
1994-06-10$42.13$83.30335,700——
1994-06-09$42.13$83.30168,900——
1994-06-08$42.00$83.06569,800——
1994-06-07$42.25$83.55379,500——
1994-06-06$42.63$84.29468,700——
1994-06-03$43.25$85.53746,900——
1994-06-02$41.75$82.56286,800——
1994-06-01$42.13$83.30359,900——
1994-05-31$41.63$82.31332,900——
1994-05-27$41.25$81.57510,800——
1994-05-26$41.38$81.82664,500——
1994-05-25$42.00$83.06327,800——
1994-05-24$42.38$83.80413,100——
1994-05-23$42.88$84.79338,600——
1994-05-20$41.75$82.56417,700——
1994-05-19$43.13$85.28547,400——
1994-05-18$41.13$81.32906,900——
1994-05-17$41.13$81.32387,300——
1994-05-16$41.00$81.08160,700——
1994-05-13$40.63$80.34256,700——
1994-05-12$40.50$80.09528,500——
1994-05-11$41.00$81.08269,200——
1994-05-10$41.00$81.08193,500——
1994-05-09$40.75$80.58360,600——
1994-05-06$40.38$79.84438,600——
1994-05-05$41.75$82.56424,900——
1994-05-04$42.13$83.30232,700——
1994-05-03$42.00$83.06434,100——
1994-05-02$41.63$82.31355,400——
1994-04-29$42.63$83.70702,700——
1994-04-28$41.75$81.98606,000——
1994-04-26$40.38$79.28346,600——
1994-04-25$41.13$80.75641,000——
1994-04-22$39.75$78.05731,200——
1994-04-21$39.63$77.811,047,600——
1994-04-20$39.75$78.05808,900——
1994-04-19$40.38$79.28713,700——
1994-04-18$42.00$82.47242,600——
1994-04-15$42.75$83.94332,300——
1994-04-14$42.13$82.72459,100——
1994-04-13$42.50$83.45650,400——
1994-04-12$43.00$84.43558,200——
1994-04-11$44.25$86.89528,600——
1994-04-08$43.00$84.43467,600——
1994-04-07$43.25$84.92562,200——
1994-04-06$43.00$84.43410,800——
1994-04-05$43.50$85.42399,800——
1994-04-04$42.00$82.47515,200——
1994-03-31$43.25$84.92475,600——
1994-03-30$43.13$84.68676,000——
1994-03-29$43.38$85.17344,000——
1994-03-28$44.00$86.40347,500——
1994-03-25$43.63$85.66370,300——
1994-03-24$44.13$86.64483,000——
1994-03-23$45.00$88.36661,900——
1994-03-22$44.63$87.62589,100——
1994-03-21$44.00$86.40436,200——
1994-03-18$45.00$88.36809,300——
1994-03-17$45.50$89.34438,500——
1994-03-16$46.50$91.31386,900——
1994-03-15$46.00$90.32402,400——
1994-03-14$46.00$90.32595,600——
1994-03-11$45.75$89.831,476,700——
1994-03-10$46.88$92.04475,400——
1994-03-09$48.50$95.23251,300——
1994-03-08$48.75$95.72407,000——
1994-03-07$48.00$94.25280,100——
1994-03-04$47.63$93.52367,100——
1994-03-03$48.00$94.25521,200——
1994-03-02$47.38$93.02471,300——
1994-03-01$47.50$93.27444,000——
1994-02-28$47.50$93.27318,100——
1994-02-25$47.50$93.27159,600——
1994-02-24$47.75$93.76493,700——
1994-02-23$48.13$94.50472,500——
1994-02-22$47.63$93.52439,900——
1994-02-18$47.75$93.76403,300——
1994-02-17$48.13$94.50437,600——
1994-02-16$48.75$95.72384,000——
1994-02-15$48.63$95.48540,800——
1994-02-14$48.00$94.25537,900——
1994-02-11$47.38$93.02676,700——
1994-02-10$47.50$93.27648,800——
1994-02-09$47.88$94.01521,300——
1994-02-08$48.13$94.50415,100——
1994-02-07$48.50$95.23741,500——
1994-02-04$47.25$92.78923,300——
1994-02-03$50.50$99.161,028,400——
1994-02-02$49.38$96.95577,200——
1994-02-01$49.63$97.44624,200——
1994-01-31$48.88$95.97582,700——
1994-01-28$48.38$94.99573,000——
1994-01-27$48.13$94.50649,300——
1994-01-26$48.25$94.74536,900——
1994-01-25$48.88$95.97492,600——
1994-01-24$49.25$96.71680,200——
1994-01-21$48.75$95.14919,600——
1994-01-20$49.25$96.11596,200——
1994-01-19$49.75$97.09974,400——
1994-01-18$48.75$95.14808,400——
1994-01-17$47.63$92.94368,600——
1994-01-14$47.50$92.70530,700——
1994-01-13$48.00$93.67532,500——
1994-01-12$47.38$92.45629,300——
1994-01-11$47.75$93.18918,000——
1994-01-10$48.25$94.16733,800——
1994-01-07$46.75$91.23829,300——
1994-01-06$47.00$91.721,180,400——
1994-01-05$46.75$91.231,525,700——
1994-01-04$45.88$89.53578,900——
1994-01-03$44.00$85.87467,600——