Download WY daily OHLC history, export CSV, and review long-term price data.
Weyerhaeuser (WY) — OHLC preview (1973-05-03 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 23.4 | 23.46 | 23.17 | 23.19 | — |
| 2026-09-01 | 23.29 | 23.42 | 23.03 | 23.38 | — |
| 2026-08-31 | 23.65 | 23.68 | 23.25 | 23.37 | — |
| 2026-08-27 | 23.84 | 24.06 | 23.7 | 23.7 | — |
| 2026-08-26 | 24.41 | 24.56 | 23.95 | 24.08 | — |
| 2026-08-25 | 24.34 | 24.52 | 24.17 | 24.43 | — |
| 2026-08-24 | 24.6 | 24.88 | 24.3 | 24.39 | — |
| 2026-08-21 | 24.72 | 24.77 | 24.33 |
| 2026-09-02 | 23.4 | 23.5 | 23.2 | 23.2 | -0.9% |
| 2026-09-01 | 23.3 | 23.4 | 23.0 | 23.4 | +0.4% |
| 2026-08-31 | 23.7 | 23.7 | 23.3 | 23.4 | -1.2% |
| 2026-08-27 | 23.8 | 24.1 | 23.7 | 23.7 | -0.6% |
| 2026-08-26 | 24.4 | 24.6 | 24.0 | 24.1 | -1.4% |
| 2026-08-25 | 24.3 | 24.5 | 24.2 | 24.4 | +0.4% |
| 2026-08-24 | 24.6 | 24.9 | 24.3 | 24.4 | -0.9% |
| 2026-08-21 | 24.7 | 24.8 | 24.3 | 24.4 | -1.2% |
| 2026-08-20 | 24.4 | 25.0 | 24.4 | 24.6 | +1.0% |
| 2026-08-19 | 24.0 | 24.6 | 23.8 | 24.6 | +2.7% |
| 2026-08-18 | 24.2 | 24.3 | 23.6 | 23.6 | -2.4% |
| 2026-08-17 | 24.3 | 24.3 | 24.0 | 24.1 | -0.9% |
| 2026-08-14 | 24.8 | 25.0 | 24.5 | 24.6 | -1.0% |
| 2026-08-13 | 24.8 | 25.0 | 24.8 | 24.8 | -0.1% |
| 2026-08-12 | 25.0 | 25.0 | 24.4 | 24.8 | -0.8% |
| 2026-08-11 | 25.2 | 25.5 | 25.0 | 25.0 | -0.7% |
| 2026-08-10 | 25.5 | 25.4 | 24.9 | 25.3 | -1.0% |
| 2026-08-07 | 25.7 | 25.9 | 25.5 | 25.6 | -0.4% |
| 2026-08-06 | 26.0 | 26.0 | 25.3 | 25.5 | -2.1% |
| 2026-08-05 | 25.7 | 25.9 | 25.4 | 25.8 | +0.5% |
| 2026-08-04 | 25.0 | 25.8 | 24.8 | 25.8 | +3.3% |
| 2026-08-03 | 25.5 | 25.7 | 24.9 | 25.2 | -0.9% |
| 2026-07-31 | 24.2 | 25.1 | 23.8 | 25.0 | +3.5% |
| 2026-07-30 | 24.4 | 24.4 | 23.2 | 23.5 | -3.6% |
| 2026-07-29 | 24.6 | 24.6 | 24.2 | 24.5 | -0.5% |
| 2026-07-28 | 24.3 | 24.8 | 24.2 | 24.6 | +1.5% |
| 2026-07-27 | 24.0 | 24.3 | 23.9 | 23.9 | -0.2% |
| 2026-07-24 | 23.7 | 24.1 | 23.5 | 23.9 | +1.1% |
| 2026-07-23 | 23.6 | 23.8 | 23.5 | 23.6 | +0.2% |
| 2026-07-22 | 23.8 | 23.9 | 23.6 | 23.8 | +0.2% |
| 24.43 |
| — |
| 2026-08-20 | 24.38 | 24.97 | 24.37 | 24.62 | — |
| 2026-08-19 | 23.98 | 24.64 | 23.82 | 24.62 | — |
| 2026-08-18 | 24.2 | 24.25 | 23.56 | 23.61 | — |
| 2026-08-17 | 24.3 | 24.33 | 24 | 24.08 | — |
| 2026-08-14 | 24.81 | 24.97 | 24.51 | 24.56 | — |
| 2026-08-13 | 24.84 | 25 | 24.75 | 24.82 | — |
| 2026-08-12 | 24.97 | 25 | 24.44 | 24.76 | — |
| 2026-08-11 | 25.2 | 25.49 | 24.95 | 25.02 | — |
| 2026-08-10 | 25.54 | 25.43 | 24.9 | 25.29 | — |
| 2026-08-07 | 25.67 | 25.86 | 25.5 | 25.58 | — |
| 2026-08-06 | 26 | 25.95 | 25.28 | 25.45 | — |
| 2026-08-05 | 25.72 | 25.92 | 25.42 | 25.84 | — |
| 2026-08-04 | 25 | 25.84 | 24.8 | 25.83 | — |
| 2026-08-03 | 25.47 | 25.68 | 24.92 | 25.23 | — |
| 2026-07-31 | 24.19 | 25.1 | 23.82 | 25.03 | — |
| 2026-07-30 | 24.38 | 24.42 | 23.16 | 23.5 | — |
| 2026-07-29 | 24.57 | 24.62 | 24.2 | 24.45 | — |
| 2026-07-28 | 24.25 | 24.8 | 24.18 | 24.61 | — |
| 2026-07-27 | 23.96 | 24.32 | 23.88 | 23.91 | — |
| 2026-07-24 | 23.67 | 24.09 | 23.52 | 23.94 | — |
| 2026-07-23 | 23.6 | 23.75 | 23.47 | 23.64 | — |
| 2026-07-22 | 23.78 | 23.92 | 23.58 | 23.82 | — |