Download WY daily OHLC history, export CSV, and review long-term price data.
Weyerhaeuser (WY) — OHLC preview (1973-05-03 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 24.63 | 25.13 | 24.25 | 24.49 | — |
| 2026-07-16 | 23.89 | 24.72 | 23.82 | 24.45 | — |
| 2026-07-15 | 23.79 | 24.16 | 23.77 | 23.91 | — |
| 2026-07-14 | 23.53 | 23.91 | 23.35 | 23.8 | — |
| 2026-07-13 | 23.41 | 23.74 | 23.21 | 23.41 | — |
| 2026-07-10 | 22.86 | 23.61 | 22.83 | 23.45 | — |
| 2026-07-09 |
| 2026-07-17 | 24.6 | 25.1 | 24.3 | 24.5 | -0.6% |
| 2026-07-16 | 23.9 | 24.7 | 23.8 | 24.5 | +2.3% |
| 2026-07-15 | 23.8 | 24.2 | 23.8 | 23.9 | +0.5% |
| 2026-07-14 | 23.5 | 23.9 | 23.4 | 23.8 | +1.1% |
| 2026-07-13 | 23.4 | 23.7 | 23.2 | 23.4 | 0.0% |
| 2026-07-10 | 22.9 | 23.6 | 22.8 | 23.5 | +2.6% |
| 2026-07-09 | 22.5 | 22.7 | 22.4 | 22.5 | 0.0% |
| 2026-07-08 | 23.2 | 23.2 | 22.5 | 22.5 | -3.0% |
| 2026-07-07 | 23.7 | 23.8 | 23.3 | 23.3 | -1.6% |
| 2026-07-06 | 23.8 | 23.9 | 23.2 | 23.4 | -1.6% |
| 2026-07-02 | 23.8 | 24.0 | 23.6 | 23.8 | +0.1% |
| 2026-07-01 | 24.0 | 24.0 | 23.5 | 23.6 | -1.6% |
| 2026-06-30 | 24.5 | 24.6 | 23.7 | 23.9 | -2.2% |
| 2026-06-29 | 25.1 | 25.3 | 24.2 | 24.6 | -2.0% |
| 2026-06-26 | 25.7 | 25.9 | 25.2 | 25.3 | -1.5% |
| 2026-06-25 | 25.5 | 25.9 | 25.4 | 25.8 | +1.0% |
| 2026-06-24 | 24.7 | 25.6 | 24.7 | 25.3 | +2.5% |
| 2026-06-23 | 24.3 | 24.5 | 24.1 | 24.4 | +0.4% |
| 2026-06-22 | 24.3 | 24.8 | 24.2 | 24.3 | -0.1% |
| 2026-06-18 | 24.6 | 24.9 | 24.3 | 24.3 | -1.1% |
| 2026-06-17 | 24.7 | 24.9 | 24.2 | 24.3 | -1.5% |
| 2026-06-16 | 24.8 | 25.2 | 24.7 | 24.8 | -0.0% |
| 2026-06-15 | 25.1 | 25.4 | 24.6 | 24.7 | -1.9% |
| 2026-06-12 | 24.7 | 25.3 | 24.6 | 24.9 | +0.6% |
| 2026-06-11 | 24.1 | 24.4 | 23.8 | 24.3 | +0.8% |
| 2026-06-10 | 24.6 | 24.7 | 24.2 | 24.2 | -1.9% |
| 2026-06-09 | 24.3 | 24.8 | 24.3 | 24.7 | +1.4% |
| 2026-06-05 | 24.4 | 24.9 | 24.3 | 24.5 | +0.4% |
| 2026-06-04 | 24.8 | 25.1 | 24.4 | 24.7 | -0.2% |
| 2026-06-03 | 24.3 | 24.8 | 24.2 | 24.5 | +0.7% |
| 22.5 |
| 22.73 |
| 22.43 |
| 22.5 |
| — |
| 2026-07-08 | 23.15 | 23.22 | 22.46 | 22.46 | — |
| 2026-07-07 | 23.68 | 23.75 | 23.26 | 23.29 | — |
| 2026-07-06 | 23.78 | 23.87 | 23.22 | 23.4 | — |
| 2026-07-02 | 23.77 | 24.01 | 23.56 | 23.79 | — |
| 2026-07-01 | 23.95 | 23.99 | 23.46 | 23.56 | — |
| 2026-06-30 | 24.48 | 24.59 | 23.72 | 23.94 | — |
| 2026-06-29 | 25.12 | 25.32 | 24.22 | 24.62 | — |
| 2026-06-26 | 25.69 | 25.86 | 25.19 | 25.31 | — |
| 2026-06-25 | 25.51 | 25.85 | 25.38 | 25.76 | — |
| 2026-06-24 | 24.68 | 25.58 | 24.68 | 25.3 | — |
| 2026-06-23 | 24.34 | 24.48 | 24.1 | 24.44 | — |
| 2026-06-22 | 24.27 | 24.8 | 24.19 | 24.25 | — |
| 2026-06-18 | 24.58 | 24.86 | 24.32 | 24.32 | — |
| 2026-06-17 | 24.69 | 24.93 | 24.2 | 24.33 | — |
| 2026-06-16 | 24.8 | 25.17 | 24.69 | 24.79 | — |
| 2026-06-15 | 25.13 | 25.42 | 24.57 | 24.65 | — |
| 2026-06-12 | 24.7 | 25.32 | 24.61 | 24.85 | — |
| 2026-06-11 | 24.13 | 24.4 | 23.77 | 24.33 | — |
| 2026-06-10 | 24.63 | 24.73 | 24.16 | 24.16 | — |
| 2026-06-09 | 24.3 | 24.75 | 24.25 | 24.65 | — |
| 2026-06-05 | 24.38 | 24.88 | 24.29 | 24.48 | — |
| 2026-06-04 | 24.76 | 25.09 | 24.39 | 24.7 | — |
| 2026-06-03 | 24.29 | 24.8 | 24.19 | 24.47 | — |