Weyerhaeuser Stock Price History

WY Stock  USD 26.16  0.34  1.32%   
Below is the normalized historical share price chart for Weyerhaeuser extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Weyerhaeuser stands at 26.16, as last reported on the 3rd of May, with the highest price reaching 26.35 and the lowest price hitting 25.94 during the day.
IPO Date
3rd of May 1973
200 Day MA
30.2122
50 Day MA
28.1884
Beta
1.272
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Weyerhaeuser Stock, it is important to understand the factors that can impact its price. Weyerhaeuser shows Sharpe Ratio of -0.11, which attests that the company had a -0.11 % return per unit of risk over the last 3 months. Weyerhaeuser exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Weyerhaeuser's Market Risk Adjusted Performance of (0.23), standard deviation of 2.05, and Mean Deviation of 1.49 to validate the risk estimate we provide.
At this time, Weyerhaeuser's Liabilities And Stockholders Equity is fairly stable compared to the past year. Preferred Stock And Other Adjustments is likely to rise to about 26.6 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 6.9 B in 2025. . At this time, Weyerhaeuser's Price Book Value Ratio is fairly stable compared to the past year. Price To Book Ratio is likely to rise to 4.11 in 2025, whereas Price To Sales Ratio is likely to drop 1.79 in 2025. Weyerhaeuser Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1072

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsWY

Estimated Market Risk

 2.09
  actual daily
18
82% of assets are more volatile

Expected Return

 -0.22
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  actual daily
0
Most of other assets perform better
Based on monthly moving average Weyerhaeuser is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Weyerhaeuser by adding Weyerhaeuser to a well-diversified portfolio.
Price Book
1.8525
Enterprise Value Ebitda
19.4624
Price Sales
2.6902
Shares Float
722.2 M
Dividend Share
0.81

Weyerhaeuser Stock Price History Chart

There are several ways to analyze Weyerhaeuser Stock price data. The simplest method is using a basic Weyerhaeuser candlestick price chart, which shows Weyerhaeuser price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 3, 202531.17
Lowest PriceApril 21, 202524.69

Weyerhaeuser May 3, 2025 Stock Price Synopsis

Various analyses of Weyerhaeuser's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Weyerhaeuser Stock. It can be used to describe the percentage change in the price of Weyerhaeuser from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Weyerhaeuser Stock.
Weyerhaeuser Accumulation Distribution 48,294 
Weyerhaeuser Price Daily Balance Of Power 0.83 
Weyerhaeuser Price Rate Of Daily Change 1.01 
Weyerhaeuser Price Action Indicator 0.18 

Weyerhaeuser May 3, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Weyerhaeuser Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Weyerhaeuser intraday prices and daily technical indicators to check the level of noise trading in Weyerhaeuser Stock and then apply it to test your longer-term investment strategies against Weyerhaeuser.

Weyerhaeuser Stock Price History Data

The price series of Weyerhaeuser for the period between Sun, Feb 2, 2025 and Sat, May 3, 2025 has a statistical range of 6.48 with a coefficient of variation of 6.98. The daily prices for the period are distributed with arithmetic mean of 28.51. The median price for the last 90 days is 29.48. The company experienced 3:2 stock split on 3rd of June 1988. Weyerhaeuser paid out dividends to its shareholders on 2025-03-07.
OpenHighLowCloseVolume
05/02/2025 26.03  26.35  25.94  26.16  3,103,749 
05/01/2025
 25.91  26.05  25.55  25.82  3,875,800 
04/30/2025
 25.59  25.99  25.23  25.91  4,776,662 
04/29/2025
 25.36  25.86  25.36  25.79  5,244,799 
04/28/2025
 24.76  25.64  24.75  25.57  7,708,504 
04/25/2025 25.22  25.48  24.75  24.81  4,583,994 
04/24/2025 25.42  25.74  25.23  25.50  4,047,191 
04/23/2025 25.66  26.21  25.24  25.31  1,836,156 
04/22/2025 25.01  25.45  24.94  25.26  2,947,233 
04/21/2025 25.43  25.55  24.45  24.69  2,239,498 
04/17/2025
 25.63  26.07  25.63  25.81  2,651,553 
04/16/2025 25.93  26.00  25.42  25.59  3,956,600 
04/15/2025
 26.06  26.27  25.76  25.85  3,121,535 
04/14/2025
 26.04  26.36  25.85  26.12  2,571,900 
04/11/2025
 25.66  25.93  24.92  25.80  2,765,116 
04/10/2025
 26.27  26.35  25.06  25.82  3,731,752 
04/09/2025
 24.35  26.73  24.11  26.56  5,801,967 
04/08/2025
 26.51  26.65  24.50  24.82  3,086,067 
04/07/2025
 25.90  26.76  24.89  25.48  6,232,556 
04/04/2025
 27.56  27.67  26.07  26.26  6,633,532 
04/03/2025
 29.07  29.14  27.39  27.43  5,364,300 
04/02/2025
 29.24  29.59  29.00  29.48  4,213,835 
04/01/2025
 29.27  29.44  28.69  29.14  4,175,870 
03/31/2025
 29.36  29.43  28.92  29.28  3,993,491 
03/28/2025
 29.50  29.62  29.14  29.36  2,568,900 
03/27/2025
 29.50  30.06  29.29  29.59  3,197,245 
03/26/2025
 29.31  29.52  29.20  29.42  1,635,970 
03/25/2025
 29.53  29.53  28.97  29.20  1,176,365 
03/24/2025
 29.06  29.63  29.06  29.56  1,815,179 
03/21/2025
 29.97  30.05  28.95  29.18  6,205,358 
03/20/2025 29.87  30.20  29.81  30.11  3,010,559 
03/19/2025
 29.76  30.05  29.57  29.91  3,032,941 
03/18/2025
 30.04  30.17  29.60  29.86  2,930,996 
03/17/2025
 29.49  30.28  29.49  29.96  3,216,863 
03/14/2025
 29.20  29.59  29.00  29.47  2,103,278 
03/13/2025
 29.23  29.53  28.86  28.95  3,045,858 
03/12/2025
 29.50  29.68  29.02  29.27  3,961,026 
03/11/2025
 30.26  30.32  29.49  29.58  4,127,105 
03/10/2025
 30.45  31.12  30.04  30.07  4,752,908 
03/07/2025
 30.10  30.79  30.00  30.65  5,394,198 
03/06/2025
 30.57  30.62  29.87  30.01  3,997,383 
03/05/2025
 30.44  31.07  30.33  30.72  3,884,887 
03/04/2025
 31.18  31.44  30.50  30.58  4,294,168 
03/03/2025
 30.02  31.42  29.99  31.17  6,490,622 
02/28/2025 30.11  30.25  29.67  29.89  5,766,786 
02/27/2025
 29.48  29.92  29.42  29.85  3,217,229 
02/26/2025 29.98  30.11  29.57  29.62  2,097,316 
02/25/2025
 29.94  30.33  29.81  29.99  4,446,633 
02/24/2025
 29.54  29.97  29.41  29.77  2,669,514 
02/21/2025
 29.89  30.11  29.24  29.50  4,549,842 
02/20/2025
 29.10  29.78  28.99  29.76  5,923,913 
02/19/2025
 29.33  29.43  28.81  29.00  4,486,748 
02/18/2025
 29.29  29.57  29.02  29.52  2,892,174 
02/14/2025
 29.73  30.05  29.36  29.40  2,638,775 
02/13/2025
 29.50  29.60  29.22  29.49  2,324,716 
02/12/2025
 29.27  29.43  29.14  29.38  2,066,945 
02/11/2025
 29.69  29.88  29.62  29.79  3,662,807 
02/10/2025
 30.05  30.10  29.74  29.91  2,590,103 
02/07/2025
 30.17  30.28  29.79  29.84  2,037,332 
02/06/2025
 30.41  30.45  29.98  30.22  2,109,450 
02/05/2025
 30.29  30.33  29.84  30.13  2,721,041 

About Weyerhaeuser Stock history

Weyerhaeuser investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Weyerhaeuser is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Weyerhaeuser will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Weyerhaeuser stock prices may prove useful in developing a viable investing in Weyerhaeuser
Last ReportedProjected for Next Year
Common Stock Shares Outstanding729 M633.6 M
Net Income Applicable To Common Shares2.2 B2.3 B

Weyerhaeuser Quarterly Net Working Capital

903 Million

Weyerhaeuser Stock Technical Analysis

Weyerhaeuser technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Weyerhaeuser technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Weyerhaeuser trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Suggestion Now

   

Portfolio Suggestion

Get suggestions outside of your existing asset allocation including your own model portfolios
All  Next Launch Module

Weyerhaeuser Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Weyerhaeuser's price direction in advance. Along with the technical and fundamental analysis of Weyerhaeuser Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Weyerhaeuser to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Weyerhaeuser Stock Analysis

When running Weyerhaeuser's price analysis, check to measure Weyerhaeuser's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Weyerhaeuser is operating at the current time. Most of Weyerhaeuser's value examination focuses on studying past and present price action to predict the probability of Weyerhaeuser's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Weyerhaeuser's price. Additionally, you may evaluate how the addition of Weyerhaeuser to your portfolios can decrease your overall portfolio volatility.