Weyerhaeuser Company (WY) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -20.4%
- 3M
- -22.4%
- YTD
- -22.4%
- 1Y
- -25.9%
- 3Y
- -14.9%
- 5Y
- -12.4%
Loading 10-year price history...
WY Historical Performance
WY Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.3%
- 2003 annual price return
- +25.4%
- 2004 annual price return
- +4.8%
- 2005 annual price return
- -1.0%
- 2006 annual price return
- +6.0%
- 2007 annual price return
- +1.7%
- 2008 annual price return
- -57.2%
- 2009 annual price return
- +35.3%
- 2010 annual price return
- -57.2%
- 2011 annual price return
- -5.5%
- 2012 annual price return
- +45.7%
- 2013 annual price return
- +8.3%
- 2014 annual price return
- +14.8%
- 2015 annual price return
- -17.0%
- 2016 annual price return
- +0.9%
- 2017 annual price return
- +16.1%
- 2018 annual price return
- -38.1%
- 2019 annual price return
- +40.3%
- 2020 annual price return
- +14.1%
- 2021 annual price return
- +25.5%
- 2022 annual price return
- -23.6%
- 2023 annual price return
- +12.7%
- 2024 annual price return
- -19.1%
- 2025 annual price return
- -15.4%
- 2026 annual price return
- +5.2%
WY Stock Price Trajectory (1980–2026)
As of October 3, 2026, Weyerhaeuser Company (WY) trades at $18.47, representing a -25.9% return over the past year. The stock has delivered a -28.9% total return over five years (-12.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $87.09 on February 27, 2007. From this peak, WY has corrected -78.8%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers PCH (-1.4% 1Y), RYN (-32.9% 1Y), and LPX (-27.7% 1Y), WY has underperformed the peer group average. Compare WY vs PCH →
WY Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 18.78 | 18.88 | 18.41 | 18.47 | 7.67M | -0.65% |
| 2026-10-01 | 19.00 | 19.03 | 18.46 | 18.59 | 11.74M | -2.41% |
| 2026-09-30 | 19.65 | 19.68 | 19.05 | 19.05 | 10.93M | -2.56% |
| 2026-09-29 | 19.61 | 19.93 | 19.50 | 19.55 | 5.18M | -0.86% |
| 2026-09-28 | 20.00 | 20.09 | 19.60 | 19.72 | 7.74M | -1.45% |
| 2026-09-25 | 21.18 | 21.18 | 19.91 | 20.01 | 7.02M | -0.65% |
| 2026-09-24 | 21.18 | 21.23 | 20.13 | 20.14 | 8.64M | -4.87% |
| 2026-09-23 | 21.38 | 21.46 | 21.11 | 21.17 | 6.56M | -1.72% |
| 2026-09-22 | 21.20 | 21.66 | 21.14 | 21.54 | 6.15M | +2.52% |
| 2026-09-21 | 21.30 | 21.38 | 20.98 | 21.01 | 7.35M | -0.99% |
| 2026-09-18 | 21.55 | 21.60 | 21.20 | 21.22 | 10.04M | -2.03% |
| 2026-09-17 | 22.13 | 22.16 | 21.65 | 21.66 | 5.44M | -0.69% |
| 2026-09-16 | 22.33 | 22.44 | 21.71 | 21.81 | 12.95M | -2.15% |
| 2026-09-15 | 22.27 | 22.36 | 21.82 | 22.29 | 5.94M | +0.27% |
| 2026-09-14 | 22.11 | 22.32 | 22.00 | 22.23 | 4.97M | +0.77% |
| 2026-09-11 | 22.20 | 22.33 | 21.97 | 22.06 | 5.04M | +0.32% |
| 2026-09-10 | 22.52 | 22.55 | 21.82 | 21.99 | 5.38M | -2.66% |
| 2026-09-09 | 22.61 | 22.82 | 22.50 | 22.59 | 5.14M | -0.44% |
| 2026-09-08 | 22.86 | 22.93 | 22.68 | 22.69 | 5.25M | -1.43% |
| 2026-09-04 | 22.74 | 23.23 | 22.74 | 23.02 | 3.86M | -0.09% |
| 2026-09-03 | 23.43 | 23.47 | 22.90 | 23.04 | 5.35M | -0.65% |
| 2026-09-02 | 23.40 | 23.46 | 23.17 | 23.19 | 4.90M | -0.81% |
| 2026-09-01 | 23.29 | 23.42 | 23.04 | 23.38 | 4.98M | +0.04% |
| 2026-08-31 | 23.64 | 23.68 | 23.25 | 23.37 | 6.75M | -1.14% |
| 2026-08-28 | 23.93 | 23.93 | 23.48 | 23.64 | 3.28M | -0.25% |
| 2026-08-27 | 23.84 | 24.06 | 23.70 | 23.70 | 4.14M | -1.58% |
| 2026-08-26 | 24.41 | 24.56 | 23.95 | 24.08 | 3.89M | -1.43% |
| 2026-08-25 | 24.34 | 24.52 | 24.16 | 24.43 | 2.77M | +0.16% |
| 2026-08-24 | 24.60 | 24.88 | 24.30 | 24.39 | 4.33M | -0.16% |
| 2026-08-21 | 24.72 | 24.77 | 24.34 | 24.43 | 3.58M | -0.77% |
| 2026-08-20 | 24.38 | 24.97 | 24.37 | 24.62 | 5.11M | 0.00% |
| 2026-08-19 | 23.98 | 24.64 | 23.82 | 24.62 | 6.02M | +4.28% |
| 2026-08-18 | 24.20 | 24.26 | 23.56 | 23.61 | 5.34M | -1.95% |
| 2026-08-17 | 24.30 | 24.33 | 24.00 | 24.08 | 4.88M | -1.95% |
| 2026-08-14 | 24.81 | 24.97 | 24.51 | 24.56 | 3.61M | -1.05% |
| 2026-08-13 | 24.84 | 25.00 | 24.75 | 24.82 | 3.75M | +0.24% |
| 2026-08-12 | 24.97 | 25.00 | 24.45 | 24.76 | 4.34M | -1.04% |
| 2026-08-11 | 25.20 | 25.49 | 24.95 | 25.02 | 4.81M | -1.07% |
| 2026-08-10 | 25.54 | 25.54 | 24.90 | 25.29 | 6.45M | -1.13% |
| 2026-08-07 | 25.67 | 25.87 | 25.49 | 25.58 | 7.39M | +0.51% |
| 2026-08-06 | 26.00 | 26.00 | 25.29 | 25.45 | 7.52M | -1.51% |
| 2026-08-05 | 25.72 | 25.92 | 25.42 | 25.84 | 5.78M | +0.04% |
| 2026-08-04 | 25.00 | 25.84 | 24.80 | 25.83 | 5.72M | +2.38% |
| 2026-08-03 | 25.47 | 25.68 | 24.92 | 25.23 | 6.14M | +0.80% |
| 2026-07-31 | 24.19 | 25.10 | 23.82 | 25.03 | 10.94M | +6.51% |
| 2026-07-30 | 24.38 | 24.43 | 23.16 | 23.50 | 6.68M | -3.89% |
| 2026-07-29 | 24.57 | 24.63 | 24.20 | 24.45 | 4.21M | -0.65% |
| 2026-07-28 | 24.25 | 24.80 | 24.18 | 24.61 | 5.13M | +2.93% |
| 2026-07-27 | 23.96 | 24.33 | 23.88 | 23.91 | 3.86M | -0.13% |
| 2026-07-24 | 23.67 | 24.09 | 23.53 | 23.94 | 5.25M | +1.27% |
WY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WY — Frequently Asked Questions
Quick answers to the most common questions about buying WY stock.
How has WY stock performed recently?
WY declined -25.9% over the past year, below its 5-year annualized CAGR of -12.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is WY's all-time high price?
Weyerhaeuser Company reached $87.09 on 2007-02-27. The 52-week high is $27.75. Current 1-year return of -25.9% places the stock further from historical peaks.
Where can I download WY historical price data?
This page provides WY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.