NYSE · WY · stock
Weyerhaeuser Co. (WY) stock price history
Every NYSE trading session of Weyerhaeuser Co. from May 3, 1973 to Nov 11, 2026: 13,320 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WY adjusted close, 1973 to 2026
- $36.49
- All time high, 2022
- $27.28
- 52 week high, $18.26 low
- 13,320
- Daily sessions since 1973
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
WY key facts
- Weyerhaeuser Co. (WY) closed at $20.65 on Nov 11, 2026 on NYSE.
- WY's all time high close is $36.49, set on May 4, 2022; its all time low close is $0.9296 on Feb 28, 1978.
- WY's 52 week range is $18.26 to $27.28.
- WY returned -6.7% over the year to Nov 11, 2026 and -32.1% over five years.
- Over ten years WY returned +4%, +0.4% a year compounded.
- WY's deepest drawdown was -75.7% from Mar 6, 2007 to Mar 6, 2009.
- DataCedar holds 13,320 daily sessions of WY history from May 3, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WY price chart, 1973 to 2026
WY returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.1% |
| 3 months | -17.5% |
| 6 months | -11.1% |
| Year to date | -12.4% |
| 1 year | -6.7% |
| 3 years | -25.4% |
| 5 years | -32.1% |
| 10 years | +3.8% |
| Since May 3, 1973 | +1,562% |
| Compound annual growth, 53.5 years | +5.4% |
WY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.49 on May 4, 2022
- All time low close
- $0.9296 on Feb 28, 1978
- 52 week high
- $27.28 on Feb 12, 2026
- 52 week low
- $18.26 on Oct 5, 2026
- Deepest drawdown
- -75.7% from Mar 6, 2007 to Mar 6, 2009, recovered Oct 17, 2012
- Best single session
- +25.3% on Mar 24, 2020
- Worst single session
- -26.8% on Oct 19, 1987
- Volatility, 1 year annualised
- 28.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1973
- 16.6×
- Best calendar year
- 2012, +53%
- Worst calendar year
- 2008, -57%
WY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on May 3, 1973; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.33 | $27.28 | $18.26 | $20.65 | -11.3% | 1.4B | 217 |
| 2025 | $26.83 | $30.12 | $20.60 | $23.29 | -13.0% | 1.2B | 250 |
| 2024 | $31.93 | $33.84 | $25.11 | $26.78 | -16.6% | 907.3M | 252 |
| 2023 | $27.43 | $32.46 | $25.07 | $32.12 | +18.0% | 976.7M | 250 |
| 2022 | $34.42 | $37.04 | $23.89 | $27.21 | -20.4% | 1B | 251 |
| 2021 | $26.94 | $34.32 | $24.81 | $34.20 | +26.9% | 1.1B | 252 |
| 2020 | $23.84 | $27.89 | $10.46 | $26.94 | +13.0% | 1.3B | 253 |
| 2019 | $15.80 | $23.90 | $15.66 | $23.84 | +45.6% | 1B | 252 |
| 2018 | $25.40 | $28.11 | $15.37 | $16.37 | -35.5% | 1.1B | 251 |
| 2017 | $20.96 | $26.32 | $20.72 | $25.37 | +21.6% | 821.7M | 251 |
| 2016 | $19.64 | $23.08 | $14.68 | $20.86 | +4.6% | 1.3B | 252 |
| 2015 | $22.95 | $23.70 | $17.47 | $19.95 | -13.1% | 940.6M | 252 |
| 2014 | $19.45 | $23.60 | $17.16 | $22.96 | +17.3% | 1.2B | 252 |
| 2013 | $17.19 | $20.29 | $16.10 | $19.57 | +16.6% | 1.2B | 252 |
| 2012 | $11.20 | $17.27 | $10.86 | $16.78 | +53.1% | 1.1B | 247 |
| 2011 | $10.94 | $14.47 | $8.62 | $10.96 | +1.7% | 1.6B | 252 |
| 2010 | $9.16 | $11.22 | $7.08 | $10.78 | +19.7% | 875.9M | 252 |
| 2009 | $6.42 | $9.77 | $3.86 | $9.00 | +43.6% | 591.9M | 252 |
| 2008 | $14.37 | $14.43 | $5.87 | $6.27 | -56.5% | 664.3M | 253 |
| 2007 | $13.45 | $16.63 | $11.58 | $14.42 | +7.8% | 695.7M | 249 |
| 2006 | $12.18 | $14.30 | $10.07 | $13.38 | +10.2% | 409M | 251 |
| 2005 | $11.96 | $12.85 | $10.98 | $12.14 | +1.6% | 347.3M | 252 |
| 2004 | $11.12 | $12.19 | $9.66 | $11.95 | +7.7% | 270.7M | 252 |
| 2003 | $8.30 | $11.21 | $7.69 | $11.09 | +34.0% | 283.9M | 252 |
| 2002 | $8.90 | $11.27 | $6.22 | $8.27 | -6.3% | 285.6M | 251 |
| 2001 | $8.01 | $10.22 | $6.93 | $8.83 | +9.7% | 225M | 248 |
| 2000 | $10.92 | $11.44 | $5.67 | $8.05 | -27.1% | 298.7M | 251 |
| 1999 | $7.78 | $11.21 | $7.41 | $11.03 | +45.1% | 235.4M | 250 |
| 1998 | $7.10 | $9.04 | $5.45 | $7.60 | +7.1% | 133.2M | 244 |
| 1997 | $6.63 | $9.17 | $6.02 | $7.10 | +7.0% | 125.3M | 246 |
| 1996 | $5.83 | $6.86 | $5.40 | $6.63 | +13.4% | 120.6M | 249 |
| 1995 | $4.90 | $6.69 | $4.85 | $5.85 | +19.4% | 132.1M | 245 |
| 1994 | $5.64 | $6.55 | $4.67 | $4.90 | -13.6% | 132.5M | 248 |
| 1993 | $4.55 | $5.80 | $4.47 | $5.67 | +24.7% | 168.2M | 249 |
| 1992 | $3.29 | $4.84 | $3.17 | $4.55 | +39.0% | 126.4M | 254 |
| 1991 | $2.49 | $3.56 | $2.29 | $3.27 | +31.6% | 113.9M | 253 |
| 1990 | $2.95 | $3.12 | $1.97 | $2.49 | -16.5% | 85.9M | 253 |
| 1989 | $2.58 | $3.49 | $2.53 | $2.97 | +14.8% | 112.6M | 252 |
| 1988 | $2.56 | $2.94 | $2.28 | $2.59 | +1.8% | 111.2M | 253 |
| 1987 | $2.41 | $3.82 | $1.96 | $2.55 | +5.9% | 200.5M | 250 |
| 1986 | $1.88 | $2.63 | $1.82 | $2.40 | +27.6% | 120.2M | 253 |
| 1985 | $1.72 | $1.99 | $1.52 | $1.88 | +10.5% | 78.8M | 245 |
| 1984 | $1.89 | $1.99 | $1.43 | $1.71 | -9.8% | 71.8M | 249 |
| 1983 | $1.92 | $2.29 | $1.74 | $1.89 | -2.8% | 64.1M | 250 |
| 1982 | $1.50 | $2.12 | $1.19 | $1.95 | +30.0% | 53.3M | 250 |
| 1981 | $1.69 | $2.04 | $1.24 | $1.50 | -11.5% | 36.6M | 244 |
| 1980 | $1.51 | $1.86 | $1.35 | $1.69 | +11.8% | 36.6M | 244 |
| 1979 | $1.13 | $1.67 | $1.12 | $1.51 | +33.9% | 26.4M | 242 |
| 1978 | $1.22 | $1.44 | $0.9296 | $1.13 | -7.1% | 30.4M | 244 |
| 1977 | $1.99 | $2.02 | $1.11 | $1.22 | -39.5% | 27.7M | 237 |
| 1976 | $1.61 | $2.15 | $1.61 | $2.01 | +25.3% | 25.1M | 240 |
| 1975 | $1.20 | $1.86 | $1.20 | $1.61 | +35.2% | 19.4M | 230 |
| 1974 | $1.70 | $2.01 | $1.04 | $1.19 | -30.0% | 18.5M | 240 |
| 1973 | $1.23 | $1.78 | $1.20 | $1.70 | n/a | 14.2M | 157 |
WY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $20.65 | +1.5% |
| October 2026 | $20.35 | +6.8% |
| September 2026 | $19.05 | -17.7% |
| August 2026 | $23.16 | -7.5% |
| July 2026 | $25.03 | +4.6% |
| June 2026 | $23.94 | -1.5% |
| May 2026 | $24.30 | -0.0% |
| April 2026 | $24.31 | +0.4% |
| March 2026 | $24.22 | +0.5% |
| February 2026 | $24.11 | -4.8% |
| January 2026 | $25.34 | +8.8% |
| December 2025 | $23.29 | +6.7% |
About the WY data
Daily bars. 13,320 sessions from May 3, 1973 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AWY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- WTS Watts Water Technologies INC
- WTTR Select Water Solutions, Inc.
- WU Western Union CO
- WWW Wolverine World Wide INC /De/
- XFLH XFLH Capital Corp
- XFLH.R XFLH Capital Corporation Rights to receive one-seventh (1/7) of one Ordinary Share
- XFLH.U XFLH Capital Corporation Units, each consisting of one Ordinary Share and one Right
- XFLT XAI Floating Rate & Alternative Income Trust
Common questions
WY share price history
