If you invested $1000 in Weyerhaeuser Company (WY) 10 years ago, it would be worth $1,235.98 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $868.24, while $1000 invested 1 year ago would be worth $936.66. This corresponds to total returns of 23.6%, -13.18%, -6.33%, respectively, with annualized returns of 2.14%, -2.78%, -6.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 24.27 | 24.25 | 24.25 | 24.8 | 24.19 | 5.94M |
| June 18, 2026 | 24.58 | 24.32 | 24.32 | 24.86 | 24.32 | 7.92M |
| June 17, 2026 | 24.69 | 24.33 | 24.33 | 24.94 | 24.21 | 4.53M |
| June 16, 2026 | 24.8 | 24.79 | 24.79 | 25.18 | 24.69 | 3.58M |
| June 15, 2026 | 25.13 | 24.65 | 24.65 | 25.42 | 24.57 | 3.78M |
| June 12, 2026 | 24.7 | 24.85 | 24.85 | 25.32 | 24.59 | 6.67M |
| June 11, 2026 | 24.13 | 24.33 | 24.33 | 24.4 | 23.77 | 9.93M |
| June 10, 2026 | 24.63 | 24.16 | 24.16 | 24.74 | 24.16 | 4.01M |
| June 09, 2026 | 24.3 | 24.65 | 24.65 | 24.76 | 24.25 | 5.37M |
| June 08, 2026 | 24.32 | 24.07 | 24.07 | 24.48 | 24.05 | 4.58M |
| June 05, 2026 | 24.38 | 24.48 | 24.48 | 24.88 | 24.29 | 4.93M |
| June 04, 2026 | 24.76 | 24.7 | 24.7 | 25.09 | 24.39 | 4.2M |
| June 03, 2026 | 24.29 | 24.47 | 24.47 | 24.8 | 24.19 | 3.53M |
| June 02, 2026 | 23.83 | 24.39 | 24.39 | 24.45 | 23.79 | 4.67M |
| June 01, 2026 | 24.48 | 23.71 | 23.71 | 24.48 | 23.6 | 5.64M |
| May 29, 2026 | 24.45 | 24.51 | 24.51 | 24.66 | 24.34 | 10.33M |
| May 28, 2026 | 24.58 | 24.56 | 24.56 | 24.81 | 24.24 | 5.14M |
| May 27, 2026 | 23.92 | 24.51 | 24.51 | 24.52 | 23.85 | 3.92M |
| May 26, 2026 | 23.88 | 23.82 | 23.82 | 23.94 | 23.7 | 3.66M |
| May 22, 2026 | 23.57 | 23.66 | 23.66 | 23.85 | 23.48 | 1.18M |
| May 21, 2026 | 23.03 | 23.52 | 23.52 | 23.61 | 22.82 | 4.24M |
| May 20, 2026 | 23.07 | 23.24 | 23.24 | 23.3 | 22.81 | 4.27M |
| May 19, 2026 | 22.67 | 22.89 | 22.89 | 23.11 | 22.45 | 5.81M |
| May 18, 2026 | 22.75 | 22.87 | 22.87 | 23.11 | 22.75 | 4.31M |
| May 15, 2026 | 23.38 | 22.68 | 22.68 | 23.4 | 22.56 | 6.41M |
| May 14, 2026 | 23.14 | 23.35 | 23.35 | 23.47 | 23.02 | 4.36M |
| May 13, 2026 | 23.4 | 23.1 | 23.1 | 23.45 | 22.93 | 7.64M |
| May 12, 2026 | 23.52 | 23.45 | 23.45 | 23.75 | 23.27 | 6.22M |
| May 11, 2026 | 23.48 | 23.42 | 23.42 | 23.85 | 23.35 | 4.9M |
| May 08, 2026 | 23.8 | 23.53 | 23.53 | 23.93 | 23.51 | 4.47M |
| May 07, 2026 | 24.08 | 23.7 | 23.7 | 24.24 | 23.63 | 5.89M |
| May 06, 2026 | 24.04 | 24.04 | 24.04 | 24.38 | 24 | 4.23M |
| May 05, 2026 | 23.64 | 23.7 | 23.7 | 23.99 | 23.57 | 5.07M |
| May 04, 2026 | 23.83 | 23.53 | 23.53 | 24.03 | 23.49 | 6.48M |
| May 01, 2026 | 24.98 | 23.99 | 23.99 | 25.05 | 23.99 | 7.38M |
| April 30, 2026 | 24.35 | 24.52 | 24.52 | 24.75 | 24.24 | 8.28M |
| April 29, 2026 | 24.72 | 24.25 | 24.25 | 24.9 | 24.14 | 5.61M |
| April 28, 2026 | 25.19 | 24.82 | 24.82 | 25.36 | 24.74 | 3.91M |
| April 27, 2026 | 24.95 | 25.02 | 25.02 | 25.18 | 24.88 | 3.51M |
| April 24, 2026 | 24.99 | 25.03 | 25.03 | 25.28 | 24.96 | 3.99M |
| April 23, 2026 | 24.75 | 25 | 25 | 25.08 | 24.5 | 4.67M |
| April 22, 2026 | 25.06 | 24.77 | 24.77 | 25.14 | 24.69 | 2.95M |
| April 21, 2026 | 25.54 | 24.89 | 24.89 | 25.8 | 24.78 | 4.9M |
| April 20, 2026 | 25.04 | 25.44 | 25.44 | 25.58 | 24.88 | 4.93M |
| April 17, 2026 | 24.48 | 25.17 | 25.17 | 25.19 | 24.48 | 6.86M |
| April 16, 2026 | 24.2 | 24.36 | 24.36 | 24.43 | 23.88 | 6.5M |
| April 15, 2026 | 24.78 | 24.21 | 24.21 | 24.78 | 24.2 | 4.4M |
| April 14, 2026 | 24.88 | 24.78 | 24.78 | 24.98 | 24.69 | 2.74M |
| April 13, 2026 | 24.65 | 24.82 | 24.82 | 24.86 | 24.32 | 3.34M |
| April 10, 2026 | 24.71 | 24.64 | 24.64 | 25.07 | 24.53 | 3.72M |
| April 09, 2026 | 24.73 | 24.82 | 24.82 | 25.07 | 24.56 | 3.15M |
| April 08, 2026 | 24.54 | 24.9 | 24.9 | 25.07 | 24.54 | 3.95M |
| April 07, 2026 | 24.04 | 24.02 | 24.02 | 24.12 | 23.82 | 3.62M |
| April 06, 2026 | 24.3 | 24.2 | 24.2 | 24.5 | 24.12 | 3.14M |
| April 02, 2026 | 24.25 | 24.43 | 24.43 | 24.65 | 24.06 | 3.21M |
| April 01, 2026 | 24.28 | 24.2 | 24.2 | 24.56 | 24.13 | 3.59M |
| March 31, 2026 | 24.55 | 24.43 | 24.43 | 24.68 | 24.24 | 5.49M |
| March 30, 2026 | 23.98 | 24.28 | 24.28 | 24.67 | 23.92 | 6.98M |
| March 27, 2026 | 23.49 | 23.86 | 23.86 | 23.92 | 23.35 | 6.6M |
| March 26, 2026 | 23.53 | 23.6 | 23.6 | 23.87 | 23.37 | 4.19M |