Weyerhaeuser Company (WY) NYSE

24.39

+0.675(+2.85%)

Updated at June 02 04:00PM

Currency In USD

WY Historical Return

If you invested $1000 in Weyerhaeuser Company (WY) 10 years ago, it would be worth $1,147.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $792.91, while $1000 invested 1 year ago would be worth $975.21. This corresponds to total returns of 14.72%, -20.71%, -2.48%, respectively, with annualized returns of 1.38%, -4.53%, -2.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	23.83	23.65	23.65	23.89	23.29	3.6M
March 24, 2026	23.07	23.54	23.54	23.88	23	4.5M
March 23, 2026	22.78	23.16	23.16	23.44	22.74	5.77M
March 20, 2026	22.93	22.47	22.47	23.04	22.41	8.9M
March 19, 2026	23.34	22.96	22.96	23.39	22.82	6.4M
March 18, 2026	23.94	23.43	23.43	23.97	23.42	4.43M
March 17, 2026	23.98	24.09	24.09	24.22	23.79	3.7M
March 16, 2026	23.66	23.73	23.73	23.81	23.55	4.31M
March 13, 2026	23.26	23.46	23.46	23.49	23.19	5.3M
March 12, 2026	23.02	23.03	23.03	23.38	22.93	7.12M
March 11, 2026	24.06	23.23	23.23	24.21	23.22	7.24M
March 10, 2026	24.26	24.18	24.18	24.35	23.94	7.03M
March 09, 2026	24.22	24.45	24.24	24.58	23.82	6.45M