Weyerhaeuser - 45 Year Stock Price History | WY

Historical daily share price chart and data for Weyerhaeuser since 1973 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Weyerhaeuser as of November 13, 2018 is 26.65.
Weyerhaeuser Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 34.2847 34.6831 38.3600 26.2300 26.6500 -23.07%
2017 32.3777 28.7542 35.5894 28.6121 34.6438 21.56%
2016 27.8475 27.1139 31.3682 20.1968 28.4984 4.58%
2015 28.1567 31.5568 32.0636 23.9190 27.2503 -13.12%
2014 27.4362 26.4734 32.0199 23.6409 31.3645 17.35%
2013 24.7804 24.0163 27.1853 22.2236 26.7274 16.61%
2012 18.8359 15.3194 23.4972 15.0627 22.9205 53.06%
2011 15.8833 15.3809 19.6899 12.1275 14.9745 1.63%
2010 12.7193 12.8865 15.5304 10.0073 14.7348 17.36%
2009 9.7601 9.1139 12.8487 5.5785 12.5548 43.51%
2008 15.0393 19.4817 19.6670 8.2708 8.7481 -56.45%
2007 20.2247 19.1163 22.9104 17.0074 20.0865 7.83%
2006 16.8979 16.9796 19.2720 14.3085 18.6285 10.21%
2005 16.5228 16.5807 17.8122 15.3483 16.9032 1.61%
2004 15.4986 15.4708 16.7935 13.6912 16.6351 7.78%
2003 12.9349 11.9462 15.4588 10.8074 15.4347 34.01%
2002 12.8741 12.1974 15.6307 8.8256 11.5179 -6.30%
2001 12.0399 11.0636 13.8980 10.3054 12.2928 9.73%
2000 10.8094 15.0388 15.9556 8.0274 11.2027 -27.52%
1999 13.2244 10.6918 15.5449 10.6918 15.4571 41.92%
1998 10.3585 10.2549 13.1121 7.9955 10.8912 4.99%
1997 10.8454 9.8329 13.3014 8.9803 10.3733 4.92%
1996 9.4417 9.3340 10.2423 8.3549 9.8872 11.14%
1995 8.8758 7.8851 10.2118 7.5784 8.8959 16.97%
1994 8.5982 8.8212 10.1496 7.2767 7.6053 -14.98%
1993 8.3495 7.4520 9.0662 7.3530 8.9455 22.45%
1992 6.7315 5.3450 7.7254 5.3450 7.3055 36.08%
1991 5.0511 4.0225 5.8778 3.8788 5.3684 28.09%
1990 4.4300 5.3182 5.3182 3.3750 4.1910 -19.03%
1989 5.2407 4.5324 6.0854 4.5324 5.1757 11.92%
1988 4.6467 4.7959 5.2620 4.2863 4.6245 -0.46%
1987 5.8004 4.6460 7.0740 3.7468 4.6460 2.65%
1986 4.2857 3.6569 4.9314 3.6113 4.5261 22.76%
1985 3.4834 3.5370 4.0022 3.0274 3.6869 5.56%
1984 3.4743 4.0465 4.1964 3.0718 3.4926 -13.69%
1983 4.3859 4.2264 4.9314 3.7768 4.0465 -6.25%
1982 3.4315 3.5070 4.6161 2.7277 4.3163 24.14%
1981 3.9452 4.0465 4.8415 2.9375 3.4770 -15.01%
1980 4.0288 3.7624 4.5561 3.3871 4.0909 7.46%
1979 3.6009 2.9974 4.1964 2.9675 3.8068 28.91%
1978 3.1202 3.1773 3.7468 2.4879 2.9531 -10.04%
1977 4.1353 5.4997 5.4997 3.0430 3.2828 -40.97%
1976 5.3588 4.4818 5.8750 4.4818 5.5609 25.35%
1975 4.3568 3.3871 5.1112 3.3871 4.4362 35.13%
1974 4.2305 4.6904 5.5609 2.8919 3.2828 -30.01%
Sector Industry Market Cap Revenue
Construction Building Products - Wood $20.228B $7.196B
Weyerhaeuser Company manage the timberlands on a sustainable basis in compliance with internationally recognized forestry standards. Weyerhaeuser are also one of the largest manufacturers of wood products. It provide a sustainable supply of raw material for making useful products, while managing forests for other benefits. Weyerhaeuser currently have more than 1,000 oil and gas producing wells on the land that they own or lease in the United States. Recent exploration projects include oil and gas, coalbed methane, geothermal and wind power. Their sustainably managed forests not only provide pulpwood and saw logs, but also wood fibre that can be used as a source for renewable energy - the type of energy that reduces consumption of fossil fuels while helping address climate change. The Company also develops new building products and solutions. Weyerhaeuser Company is based in Seattle, Washington.
Stock Name Country Market Cap PE Ratio
Rayonier (RYN) United States $4.090B 32.57
Trex (TREX) United States $3.599B 27.78
Louisiana-Pacific (LPX) United States $3.333B 7.22
Floor & Decor Holdings (FND) United States $3.040B 32.53
Norbord (OSB) Canada $2.394B 4.72
Potlatch (PCH) United States $2.291B 12.81
JELD-WEN Holding (JELD) United States $1.858B 12.77
Universal Forest Products (UFPI) United States $1.708B 12.42
Boise Cascade, L.L.C (BCC) United States $1.121B 8.81
Armstrong Flooring (AFI) United States $0.401B 27.25
Pope Resources (POPE) United States $0.292B 12.13
BlueLinx Holdings (BXC) United States $0.225B 6.21