Weyerhaeuser Company
WYNYSEBasic Materials● Active
$24.07
$-0.41(-1.67%)
Market Cap$17.4B
P/E Ratio—
52W High$27.86
52W Low$21.16
Weyerhaeuser Company（WY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.04
Feb 9, 2022
-44.1% from here
5-Year Low5Y
$21.16
Nov 19, 2025
+13.8% from low
IPO Priceadj.
$19.08
May 3, 1973
+26.2% since IPO
1 Year Ago
$27.01
Jun 9, 2025
-10.9% in 1Y
5 Years Ago
$35.57
Jun 8, 2021
-32.3% in 5Y
10 Years Ago
$30.87
Jun 8, 2016
-22.0% in 10Y
Historical Price Data · WY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.32 | $24.48 | $24.05 | $24.11 | $24.11 | 2.5M | -0.88% |
| Jun 5, 2026 | $24.38 | $24.88 | $24.29 | $24.48 | $24.48 | 5.0M | +0.41% |
| Jun 4, 2026 | $24.76 | $25.09 | $24.39 | $24.70 | $24.70 | 4.2M | -0.24% |
| Jun 3, 2026 | $24.29 | $24.81 | $24.20 | $24.47 | $24.47 | 4.0M | +0.74% |
| Jun 2, 2026 | $23.83 | $24.45 | $23.79 | $24.39 | $24.39 | 4.7M | +2.35% |
| Jun 1, 2026 | $24.48 | $24.48 | $23.60 | $23.71 | $23.71 | 5.7M | -3.15% |
| May 29, 2026 | $24.45 | $24.66 | $24.34 | $24.51 | $24.51 | 10.3M | +0.25% |
| May 28, 2026 | $24.58 | $24.81 | $24.24 | $24.56 | $24.56 | 5.1M | -0.08% |
| May 27, 2026 | $23.92 | $24.52 | $23.85 | $24.51 | $24.51 | 3.9M | +2.47% |
| May 26, 2026 | $23.88 | $23.94 | $23.70 | $23.82 | $23.82 | 3.7M | -0.25% |
| May 22, 2026 | $23.57 | $23.85 | $23.48 | $23.66 | $23.66 | 4.0M | +0.38% |
| May 21, 2026 | $23.03 | $23.61 | $22.82 | $23.52 | $23.52 | 4.3M | +2.13% |
| May 20, 2026 | $22.81 | $23.30 | $22.81 | $23.24 | $23.24 | 5.5M | +1.89% |
| May 19, 2026 | $22.67 | $23.11 | $22.45 | $22.89 | $22.89 | 5.8M | +0.97% |
| May 18, 2026 | $22.75 | $23.11 | $22.75 | $22.87 | $22.87 | 4.7M | +0.53% |
| May 15, 2026 | $23.38 | $23.40 | $22.56 | $22.68 | $22.68 | 6.4M | -2.99% |
| May 14, 2026 | $23.14 | $23.47 | $23.02 | $23.35 | $23.35 | 4.4M | +0.91% |
| May 13, 2026 | $23.40 | $23.45 | $22.93 | $23.10 | $23.10 | 7.6M | -1.28% |
| May 12, 2026 | $23.52 | $23.75 | $23.27 | $23.45 | $23.45 | 6.2M | -0.30% |
| May 11, 2026 | $23.48 | $23.85 | $23.35 | $23.42 | $23.42 | 4.9M | -0.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WY
Jan 1 → Dec 31 · 6 years2026+1.6%$23.73 → $24.11
+1.6%
2025-16.0%$28.20 → $23.69
-16.0%
2024-18.6%$34.57 → $28.15
-18.6%
2023+11.3%$31.25 → $34.77
+11.3%
2022-25.2%$41.45 → $31.00
-25.2%
2021+14.9%$35.83 → $41.18
+14.9%
Best Year2021 · +14.9%
Worst Year2022 · -25.2%
Positive Years3 / 6
Avg Annual Return-5.3%
6Y Total Return-32.7%
6Y CAGR~-6.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in WY?
If you invested $1,000 in WY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$780
Total Return-22.0%
CAGR~-2.5% / yr
Profit$-220
Based on Jun 8, 2016 · $30.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Weyerhaeuser Company（WY）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WY 历史股价FMP 日线复权 OHLCV