Weyerhaeuser Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 1 |
| 2026-10-16 | 99.200 | 100.70 | 99.000 | 99.400 | 99.400 | 29 |
| 2026-10-15 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 0 |
| 2026-10-14 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 0 |
| 2026-10-13 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 0 |
| 2026-10-12 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 0 |
| 2026-10-09 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 0 |
| 2026-10-08 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 0 |
| 2026-10-07 | 92.520 | 92.520 | 92.520 | 92.520 | 92.520 | 35 |
| 2026-10-06 | 93.400 | 93.400 | 93.400 | 93.400 | 93.400 | 0 |
| 2026-10-05 | 93.400 | 93.400 | 93.400 | 93.400 | 93.400 | 153 |
| 2026-10-02 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-10-01 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-30 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-29 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-28 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-25 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-24 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-23 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-22 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-21 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-18 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-17 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-16 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-15 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-14 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-11 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-10 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-09 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-08 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-07 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | 0 |
| 2026-09-04 | 124.99 | 124.99 | 117.43 | 119.13 | 119.13 | 26 |
| 2026-09-03 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | 0 |
| 2026-09-02 | 127.37 | 127.37 | 127.37 | 127.37 | 126.60 | 0 |
| 2026-09-01 | 127.37 | 127.37 | 127.37 | 127.37 | 126.60 | 0 |
| 2026-08-31 | 127.37 | 127.37 | 127.37 | 127.37 | 126.60 | 0 |
| 2026-08-28 | 127.37 | 127.37 | 127.37 | 127.37 | 126.60 | 0 |
| 2026-08-27 | 127.37 | 127.37 | 127.37 | 127.37 | 126.60 | 0 |
| 2026-08-26 | 127.37 | 127.37 | 127.37 | 127.37 | 126.60 | 0 |
| 2026-08-25 | 127.37 | 127.37 | 127.37 | 127.37 | 126.60 | 0 |
| 2026-08-24 | 127.37 | 127.37 | 127.37 | 127.37 | 126.60 | 3 |
| 2026-08-21 | 128.00 | 128.00 | 128.00 | 128.00 | 127.23 | 0 |
| 2026-08-20 | 121.32 | 128.00 | 121.32 | 128.00 | 127.23 | 8 |
| 2026-08-19 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-18 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-17 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-16 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-14 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-13 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-12 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-11 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-10 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-07 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-06 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-05 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-04 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-08-03 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-07-31 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-07-30 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
| 2026-07-29 | 122.04 | 122.04 | 122.04 | 122.04 | 121.30 | 0 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.7513 USD |
| 2026-06-03 | 0.7605 USD |
| 2026-03-09 | 0.7707 USD |
| 2025-11-27 | 0.7926 USD |
| 2025-08-28 | 0.7821 USD |
| 2025-05-29 | 0.8102 USD |
| 2025-03-06 | 0.8437 USD |
| 2024-11-28 | 0.8471 USD |
| 2024-08-29 | 0.7728 USD |
| 2024-05-29 | 0.7577 USD |
| 2024-03-07 | 0.6981 USD |
| 2024-02-15 | 0.4855 USD |
| 2023-11-30 | 0.6569 USD |
| 2023-08-31 | 0.6455 USD |
| 2023-06-01 | 0.9106 USD |
| 2023-03-02 | 0.9968 USD |
| 2022-12-01 | 0.9568 USD |
| 2022-09-01 | 0.9425 USD |
| 2022-03-03 | 0.8939 USD |
| 2021-12-02 | 0.9694 USD |
| 2021-10-04 | 2.7783 USD |
| 2021-09-02 | 0.9065 USD |
| 2020-03-05 | 1.7146 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.