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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.53$413.932,633,400——
2020-12-30$33.65$415.412,128,900——
2020-12-29$33.33$411.461,988,100——
2020-12-28$33.71$416.152,541,700——
2020-12-24$33.85$417.881,135,400——
2020-12-23$33.61$414.914,237,800——
2020-12-22$33.35$411.712,312,600——
2020-12-21$33.33$411.463,345,300——
2020-12-18$33.74$416.527,757,000——
2020-12-17$34.46$425.415,326,300——
2020-12-16$33.90$418.494,375,700——
2020-12-15$33.56$414.305,407,900——
2020-12-14$32.36$399.484,789,900——
2020-12-11$32.00$395.044,051,200——
2020-12-10$31.75$391.955,125,500——
2020-12-09$31.71$391.467,236,200——
2020-12-08$30.80$380.234,664,900——
2020-12-07$30.23$373.193,579,600——
2020-12-04$30.72$379.247,325,900——
2020-12-03$29.49$364.055,563,600——
2020-12-02$28.89$354.552,554,000——
2020-12-01$29.27$359.213,523,400——
2020-11-30$29.04$356.396,034,700——
2020-11-27$28.71$352.341,440,700——
2020-11-25$29.13$357.492,728,900——
2020-11-24$29.24$358.843,613,200——
2020-11-23$29.11$357.253,498,600——
2020-11-20$28.75$352.834,618,100——
2020-11-19$29.02$356.142,638,300——
2020-11-18$28.78$353.202,651,900——
2020-11-17$29.18$358.112,881,800——
2020-11-16$29.36$360.322,590,500——
2020-11-13$29.14$357.624,065,600——
2020-11-12$27.75$340.564,383,700——
2020-11-11$28.39$348.415,141,000——
2020-11-10$27.78$340.935,833,800——
2020-11-09$28.14$345.347,114,100——
2020-11-06$28.28$347.063,129,100——
2020-11-05$28.80$353.443,181,100——
2020-11-04$28.48$349.523,221,400——
2020-11-03$28.39$348.414,439,600——
2020-11-02$28.12$345.105,033,400——
2020-10-30$27.29$334.916,824,300——
2020-10-29$28.41$348.664,253,000——
2020-10-28$27.43$336.635,201,400——
2020-10-27$27.56$338.233,098,900——
2020-10-26$28.45$349.154,065,300——
2020-10-23$29.43$361.172,704,000——
2020-10-22$29.11$357.254,677,100——
2020-10-21$29.86$366.454,301,100——
2020-10-20$30.11$369.524,736,600——
2020-10-19$29.30$359.583,596,700——
2020-10-16$29.53$362.402,871,900——
2020-10-15$29.79$365.593,238,300——
2020-10-14$29.26$359.092,530,500——
2020-10-13$29.31$359.702,486,300——
2020-10-12$29.70$364.492,437,900——
2020-10-09$29.32$359.824,259,200——
2020-10-08$30.26$371.363,055,800——
2020-10-07$29.52$362.282,986,200——
2020-10-06$28.99$355.774,686,000——
2020-10-05$29.73$364.863,270,100——
2020-10-02$29.11$357.254,856,400——
2020-10-01$28.79$353.324,168,400——
2020-09-30$28.52$350.015,068,000——
2020-09-29$28.05$344.242,999,600——
2020-09-28$28.31$347.433,425,400——
2020-09-25$27.28$334.792,876,400——
2020-09-24$26.98$331.113,549,000——
2020-09-23$26.85$329.514,088,100——
2020-09-22$27.72$340.194,635,400——
2020-09-21$26.85$329.515,139,100——
2020-09-18$27.73$340.316,933,900——
2020-09-17$28.68$351.973,870,100——
2020-09-16$28.93$355.044,938,900——
2020-09-15$28.76$352.954,344,900——
2020-09-14$28.93$355.043,168,800——
2020-09-11$28.43$348.903,521,600——
2020-09-10$28.55$350.384,394,300——
2020-09-09$28.69$352.094,624,600——
2020-09-08$28.09$344.735,727,500——
2020-09-04$29.04$356.395,325,600——
2020-09-03$29.78$365.477,682,700——
2020-09-02$30.78$377.747,513,200——
2020-09-01$30.78$377.743,424,000——
2020-08-31$30.31$371.975,436,800——
2020-08-28$30.89$379.096,167,500——
2020-08-27$30.16$370.136,651,500——
2020-08-26$29.36$360.324,157,100——
2020-08-25$29.15$357.744,868,200——
2020-08-24$29.21$358.474,933,100——
2020-08-21$28.82$353.694,295,500——
2020-08-20$29.00$355.905,168,000——
2020-08-19$28.97$355.535,322,700——
2020-08-18$28.88$354.433,023,000——
2020-08-17$28.96$355.414,833,500——
2020-08-14$28.36$348.043,547,700——
2020-08-13$28.50$349.763,021,800——
2020-08-12$29.20$358.352,876,600——
2020-08-11$28.89$354.554,798,900——
2020-08-10$28.81$353.576,062,500——
2020-08-07$28.35$347.923,187,100——
2020-08-06$28.01$343.753,524,400——
2020-08-05$28.35$347.924,134,300——
2020-08-04$27.83$341.546,488,200——
2020-08-03$28.00$343.634,839,100——
2020-07-31$27.81$341.2911,492,000——
2020-07-30$28.40$348.536,535,700——
2020-07-29$28.35$347.925,825,400——
2020-07-28$27.25$334.425,674,000——
2020-07-27$27.48$337.246,734,500——
2020-07-24$26.11$320.435,207,000——
2020-07-23$26.41$324.114,513,100——
2020-07-22$26.11$320.434,188,300——
2020-07-21$25.68$315.154,942,400——
2020-07-20$25.63$314.543,437,100——
2020-07-17$25.95$318.475,519,300——
2020-07-16$25.14$308.534,317,900——
2020-07-15$25.06$307.546,422,500——
2020-07-14$24.46$300.185,215,500——
2020-07-13$23.75$291.476,245,700——
2020-07-10$23.69$290.738,283,000——
2020-07-09$22.61$277.485,045,600——
2020-07-08$22.67$278.214,239,600——
2020-07-07$22.20$272.454,030,000——
2020-07-06$22.57$276.993,782,900——
2020-07-02$22.24$272.944,237,500——
2020-07-01$22.20$272.452,807,400——
2020-06-30$22.46$275.644,171,200——
2020-06-29$22.18$272.203,251,800——
2020-06-26$21.49$263.736,559,400——
2020-06-25$21.99$269.874,290,900——
2020-06-24$21.75$266.926,231,100——
2020-06-23$22.77$279.447,201,100——
2020-06-22$22.52$276.377,308,900——
2020-06-19$22.70$278.5816,745,800——
2020-06-18$22.41$275.026,391,000——
2020-06-17$22.38$274.657,383,600——
2020-06-16$23.03$282.636,497,200——
2020-06-15$22.10$271.225,687,500——
2020-06-12$21.76$267.055,595,000——
2020-06-11$20.67$253.677,939,900——
2020-06-10$22.81$279.935,035,300——
2020-06-09$23.75$291.475,468,200——
2020-06-08$24.64$302.397,837,700——
2020-06-05$23.42$287.425,856,400——
2020-06-04$22.29$273.555,030,900——
2020-06-03$22.12$271.464,155,200——
2020-06-02$21.70$266.314,758,000——
2020-06-01$21.05$258.335,384,400——
2020-05-29$20.19$247.7811,299,800——
2020-05-28$21.44$263.125,640,000——
2020-05-27$21.85$268.158,324,600——
2020-05-26$21.10$258.958,447,700——
2020-05-22$19.78$242.754,152,400——
2020-05-21$19.45$238.703,835,000——
2020-05-20$19.48$239.075,274,400——
2020-05-19$18.52$227.285,516,100——
2020-05-18$19.17$235.267,345,800——
2020-05-15$17.33$212.685,329,100——
2020-05-14$17.38$213.296,867,500——
2020-05-13$17.05$209.248,312,300——
2020-05-12$18.20$223.364,733,200——
2020-05-11$19.35$237.474,936,300——
2020-05-08$19.85$243.615,763,000——
2020-05-07$18.63$228.636,957,400——
2020-05-06$18.23$223.726,631,200——
2020-05-05$17.52$215.017,780,000——
2020-05-04$17.78$218.207,994,800——
2020-05-01$17.97$220.5312,267,500——
2020-04-30$21.87$268.404,169,500——
2020-04-29$22.36$274.414,741,400——
2020-04-28$21.37$262.264,365,100——
2020-04-27$20.66$253.553,557,300——
2020-04-24$19.61$240.663,279,200——
2020-04-23$18.98$232.934,433,800——
2020-04-22$19.02$233.424,561,200——
2020-04-21$18.76$230.234,913,200——
2020-04-20$19.18$235.384,335,300——
2020-04-17$20.10$246.674,786,900——
2020-04-16$18.97$232.813,196,300——
2020-04-15$19.12$234.654,559,600——
2020-04-14$20.33$249.503,967,500——
2020-04-13$20.10$246.674,780,400——
2020-04-09$21.01$257.847,416,500——
2020-04-08$19.46$238.826,720,200——
2020-04-07$17.29$212.197,054,600——
2020-04-06$17.10$209.868,641,200——
2020-04-03$15.34$188.266,138,200——
2020-04-02$15.84$194.397,303,600——
2020-04-01$16.12$197.839,540,600——
2020-03-31$16.95$208.0210,328,600——
2020-03-30$16.95$208.026,152,200——
2020-03-27$17.20$211.085,939,300——
2020-03-26$18.28$224.346,600,300——
2020-03-25$17.72$217.477,067,100——
2020-03-24$16.88$207.168,684,400——
2020-03-23$13.47$165.319,656,300——
2020-03-20$14.76$181.1410,024,700——
2020-03-19$16.14$198.088,253,600——
2020-03-18$16.25$199.437,446,800——
2020-03-17$18.95$232.566,586,000——
2020-03-16$16.95$208.027,892,300——
2020-03-13$21.92$269.019,280,300——
2020-03-12$18.66$229.009,462,600——
2020-03-11$22.46$275.649,036,400——
2020-03-10$24.43$299.815,058,500——
2020-03-09$23.95$293.927,142,500——
2020-03-06$26.60$326.446,246,100——
2020-03-05$26.96$330.865,387,700——
2020-03-04$28.35$343.755,083,800——
2020-03-03$26.73$324.115,143,800——
2020-03-02$27.44$332.716,513,400——
2020-02-28$25.98$315.019,547,600——
2020-02-27$26.37$319.746,430,700——
2020-02-26$27.40$332.234,551,700——
2020-02-25$28.07$340.354,617,900——
2020-02-24$29.76$360.843,755,600——
2020-02-21$30.73$372.613,151,100——
2020-02-20$30.87$374.303,331,700——
2020-02-19$30.37$368.243,349,500——
2020-02-18$30.12$365.213,064,900——
2020-02-14$30.66$371.762,652,600——
2020-02-13$30.25$366.793,577,200——
2020-02-12$29.75$360.724,710,200——
2020-02-11$28.90$350.423,373,200——
2020-02-10$28.65$347.393,034,000——
2020-02-07$28.58$346.544,101,400——
2020-02-06$28.65$347.392,438,000——
2020-02-05$28.92$350.664,503,400——
2020-02-04$28.18$341.697,236,300——
2020-02-03$28.22$342.175,626,500——
2020-01-31$28.95$351.0210,558,300——
2020-01-30$30.07$364.604,079,500——
2020-01-29$30.10$364.973,477,700——
2020-01-28$30.39$368.483,710,900——
2020-01-27$30.17$365.823,170,700——
2020-01-24$30.53$370.182,006,500——
2020-01-23$30.82$373.701,873,900——
2020-01-22$30.49$369.702,697,000——
2020-01-21$30.80$373.453,563,900——
2020-01-17$30.98$375.644,762,300——
2020-01-16$31.30$379.522,942,100——
2020-01-15$30.93$375.033,274,400——
2020-01-14$30.64$371.513,776,000——
2020-01-13$30.25$366.794,283,200——
2020-01-10$29.57$358.543,665,400——
2020-01-09$29.54$358.181,670,400——
2020-01-08$29.30$355.272,299,800——
2020-01-07$29.19$353.932,426,200——
2020-01-06$29.38$356.242,178,600——
2020-01-03$29.44$356.963,111,000——
2020-01-02$29.39$356.364,973,500——