If you invested $1000 in Weyerhaeuser Company (WY) 10 years ago, it would be worth $1,028.92 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $776.49, while $1000 invested 1 year ago would be worth $902.25. This corresponds to total returns of 2.89%, -22.35%, -9.78%, respectively, with annualized returns of 0.29%, -4.93%, -9.78%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 22.18 | 22.06 | 22.06 | 22.33 | 21.98 | 5.04M |
| September 10, 2026 | 22.49 | 21.99 | 21.99 | 22.55 | 21.83 | 5.38M |
| September 09, 2026 | 22.61 | 22.59 | 22.59 | 22.83 | 22.51 | 5.14M |
| September 08, 2026 | 22.86 | 22.69 | 22.69 | 22.94 | 22.68 | 5.26M |
| September 04, 2026 | 22.74 | 23.02 | 23.02 | 23.23 | 22.74 | 3.86M |
| September 03, 2026 | 23.37 | 23.04 | 23.04 | 23.47 | 22.9 | 5.35M |
| September 02, 2026 | 23.4 | 23.19 | 23.19 | 23.46 | 23.17 | 4.9M |
| September 01, 2026 | 23.29 | 23.38 | 23.38 | 23.42 | 23.04 | 4.98M |
| August 31, 2026 | 23.65 | 23.37 | 23.37 | 23.68 | 23.25 | 6.77M |
| August 28, 2026 | 23.93 | 23.64 | 23.64 | 24.06 | 23.49 | 3.28M |
| August 27, 2026 | 23.84 | 23.7 | 23.7 | 24.06 | 23.7 | 4.14M |
| August 26, 2026 | 24.41 | 24.08 | 24.08 | 24.56 | 23.95 | 3.89M |
| August 25, 2026 | 24.34 | 24.43 | 24.43 | 24.52 | 24.17 | 2.77M |
| August 24, 2026 | 24.6 | 24.39 | 24.39 | 24.88 | 24.3 | 3.85M |
| August 21, 2026 | 24.72 | 24.43 | 24.43 | 24.77 | 24.34 | 3.52M |
| August 20, 2026 | 24.38 | 24.62 | 24.62 | 24.97 | 24.37 | 5.03M |
| August 19, 2026 | 23.98 | 24.62 | 24.62 | 24.64 | 23.82 | 5.91M |
| August 18, 2026 | 24.2 | 23.61 | 23.61 | 24.26 | 23.56 | 5.18M |
| August 17, 2026 | 24.3 | 24.08 | 24.08 | 24.33 | 24 | 4.65M |
| August 14, 2026 | 24.81 | 24.56 | 24.56 | 24.97 | 24.51 | 3.57M |
| August 13, 2026 | 24.84 | 24.82 | 24.82 | 25 | 24.75 | 3.73M |
| August 12, 2026 | 24.97 | 24.76 | 24.76 | 25 | 24.45 | 4.11M |
| August 11, 2026 | 25.2 | 25.02 | 25.02 | 25.49 | 24.95 | 4.75M |
| August 10, 2026 | 25.54 | 25.29 | 25.29 | 25.54 | 24.9 | 6.23M |
| August 07, 2026 | 25.67 | 25.58 | 25.58 | 25.87 | 25.49 | 7.03M |
| August 06, 2026 | 26 | 25.45 | 25.45 | 26 | 25.29 | 7.38M |
| August 05, 2026 | 25.72 | 25.84 | 25.84 | 25.92 | 25.42 | 5.57M |
| August 04, 2026 | 25 | 25.83 | 25.83 | 25.84 | 24.8 | 5.36M |
| August 03, 2026 | 25.47 | 25.23 | 25.23 | 25.68 | 24.92 | 5.85M |
| July 31, 2026 | 24.19 | 25.03 | 25.03 | 25.1 | 23.82 | 10.9M |
| July 30, 2026 | 24.38 | 23.5 | 23.5 | 24.43 | 23.16 | 6.52M |
| July 29, 2026 | 24.57 | 24.45 | 24.45 | 24.63 | 24.2 | 4.19M |
| July 28, 2026 | 24.25 | 24.61 | 24.61 | 24.8 | 24.18 | 5M |
| July 27, 2026 | 23.96 | 23.91 | 23.91 | 24.33 | 23.88 | 3.78M |
| July 24, 2026 | 23.67 | 23.94 | 23.94 | 24.09 | 23.53 | 5.19M |
| July 23, 2026 | 23.6 | 23.64 | 23.64 | 23.75 | 23.47 | 3.27M |
| July 22, 2026 | 23.78 | 23.82 | 23.82 | 23.93 | 23.58 | 4.16M |
| July 21, 2026 | 23.95 | 23.61 | 23.61 | 23.96 | 23.53 | 3.17M |
| July 20, 2026 | 24.46 | 23.96 | 23.96 | 24.55 | 23.78 | 5.05M |
| July 17, 2026 | 24.63 | 24.49 | 24.49 | 25.14 | 24.25 | 6.16M |
| July 16, 2026 | 23.89 | 24.45 | 24.45 | 24.72 | 23.82 | 4.08M |
| July 15, 2026 | 23.79 | 23.91 | 23.91 | 24.16 | 23.77 | 4.16M |
| July 14, 2026 | 23.53 | 23.8 | 23.8 | 23.91 | 23.35 | 5.3M |
| July 13, 2026 | 23.41 | 23.41 | 23.41 | 23.74 | 23.21 | 3.84M |
| July 10, 2026 | 22.86 | 23.45 | 23.45 | 23.62 | 22.82 | 6.43M |
| July 09, 2026 | 22.5 | 22.5 | 22.5 | 22.73 | 22.43 | 4.04M |
| July 08, 2026 | 23.15 | 22.46 | 22.46 | 23.22 | 22.46 | 5.29M |
| July 07, 2026 | 23.68 | 23.29 | 23.29 | 23.76 | 23.26 | 4.26M |
| July 06, 2026 | 23.78 | 23.4 | 23.4 | 23.87 | 23.22 | 5.06M |
| July 02, 2026 | 23.77 | 23.79 | 23.79 | 24.01 | 23.56 | 5.46M |
| July 01, 2026 | 23.95 | 23.56 | 23.56 | 23.99 | 23.46 | 4.71M |
| June 30, 2026 | 24.48 | 23.94 | 23.94 | 24.6 | 23.72 | 6.26M |
| June 29, 2026 | 25.12 | 24.62 | 24.62 | 25.32 | 24.22 | 9.12M |
| June 26, 2026 | 25.69 | 25.31 | 25.31 | 25.86 | 25.19 | 9.11M |
| June 25, 2026 | 25.51 | 25.76 | 25.76 | 25.85 | 25.38 | 4.51M |
| June 24, 2026 | 24.68 | 25.3 | 25.3 | 25.59 | 24.68 | 6.36M |
| June 23, 2026 | 24.34 | 24.44 | 24.44 | 24.48 | 24.1 | 4.54M |
| 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 |