Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 30.400 | 30.420 | 30.060 | 30.260 | 28.164 | 3,398,314 |
| 2024-08-21 | 30.190 | 30.430 | 29.860 | 30.410 | 28.304 | 3,161,267 |
| 2024-08-20 | 30.180 | 30.250 | 29.700 | 30.110 | 28.025 | 3,717,420 |
| 2024-08-19 | 29.930 | 30.185 | 29.850 | 30.180 | 28.090 | 3,152,530 |
| 2024-08-16 | 29.990 | 30.120 | 29.690 | 29.910 | 27.838 | 2,752,885 |
| 2024-08-15 | 30.160 | 30.385 | 30.000 | 30.090 | 28.006 | 4,131,229 |
| 2024-08-14 | 30.390 | 30.410 | 30.000 | 30.020 | 27.941 | 5,567,571 |
| 2024-08-13 | 30.320 | 30.490 | 30.200 | 30.330 | 28.229 | 3,575,940 |
| 2024-08-12 | 30.530 | 30.560 | 30.070 | 30.140 | 28.052 | 3,044,438 |
| 2024-08-09 | 31.090 | 31.240 | 30.660 | 30.680 | 28.555 | 3,567,532 |
| 2024-08-08 | 31.210 | 31.330 | 30.985 | 31.100 | 28.946 | 2,996,779 |
| 2024-08-07 | 31.780 | 32.150 | 31.105 | 31.150 | 28.993 | 3,832,038 |
| 2024-08-06 | 31.070 | 31.980 | 30.880 | 31.640 | 29.449 | 5,310,757 |
| 2024-08-05 | 31.290 | 31.810 | 30.750 | 31.130 | 28.974 | 6,329,927 |
| 2024-08-02 | 31.890 | 32.050 | 31.430 | 31.740 | 29.542 | 4,942,172 |
| 2024-08-01 | 31.890 | 32.130 | 31.551 | 31.920 | 29.709 | 4,652,711 |
| 2024-07-31 | 31.640 | 32.180 | 31.470 | 31.760 | 29.560 | 4,226,684 |
| 2024-07-30 | 31.290 | 31.970 | 31.290 | 31.760 | 29.560 | 3,901,252 |
| 2024-07-29 | 31.300 | 31.675 | 31.045 | 31.270 | 29.104 | 3,382,247 |
| 2024-07-26 | 30.920 | 31.708 | 30.095 | 31.600 | 29.411 | 4,898,545 |
| 2024-07-25 | 29.990 | 30.720 | 29.805 | 30.310 | 28.211 | 3,323,160 |
| 2024-07-24 | 30.310 | 30.380 | 29.810 | 29.870 | 27.801 | 3,191,580 |
| 2024-07-23 | 30.410 | 30.485 | 30.110 | 30.260 | 28.164 | 2,759,639 |
| 2024-07-22 | 30.190 | 30.650 | 29.870 | 30.600 | 28.481 | 3,723,041 |
| 2024-07-19 | 30.480 | 30.580 | 29.865 | 30.140 | 28.052 | 2,965,064 |
| 2024-07-18 | 30.250 | 30.945 | 30.150 | 30.310 | 28.211 | 3,436,771 |
| 2024-07-17 | 29.760 | 30.550 | 29.760 | 30.490 | 28.378 | 3,253,099 |
| 2024-07-16 | 29.180 | 29.795 | 29.040 | 29.730 | 27.671 | 2,884,871 |
| 2024-07-15 | 29.330 | 29.365 | 28.940 | 29.040 | 27.029 | 3,685,532 |
| 2024-07-12 | 29.210 | 29.420 | 28.770 | 29.280 | 27.252 | 5,489,237 |
| 2024-07-11 | 28.040 | 29.120 | 27.920 | 28.960 | 26.954 | 6,859,119 |
| 2024-07-10 | 27.480 | 27.650 | 27.100 | 27.580 | 25.670 | 3,776,337 |
| 2024-07-09 | 27.520 | 27.660 | 27.390 | 27.570 | 25.660 | 3,734,542 |
| 2024-07-08 | 27.460 | 27.590 | 27.270 | 27.590 | 25.679 | 4,055,457 |
| 2024-07-05 | 27.070 | 27.450 | 26.730 | 27.450 | 25.549 | 5,346,210 |
| 2024-07-03 | 27.470 | 27.600 | 26.980 | 27.050 | 25.176 | 2,549,918 |
| 2024-07-02 | 27.600 | 27.610 | 27.310 | 27.480 | 25.577 | 2,769,712 |
| 2024-07-01 | 28.280 | 28.360 | 27.480 | 27.560 | 25.651 | 2,634,825 |
| 2024-06-28 | 28.300 | 28.580 | 28.160 | 28.390 | 26.424 | 5,567,500 |
| 2024-06-27 | 27.960 | 28.230 | 27.880 | 28.220 | 26.265 | 3,771,980 |
| 2024-06-26 | 27.970 | 28.165 | 27.860 | 27.960 | 26.023 | 3,118,820 |
| 2024-06-25 | 28.940 | 28.940 | 28.105 | 28.280 | 26.321 | 3,150,073 |
| 2024-06-24 | 29.030 | 29.420 | 28.940 | 29.040 | 27.029 | 2,856,190 |
| 2024-06-21 | 28.800 | 29.100 | 28.560 | 29.020 | 27.010 | 7,371,339 |
| 2024-06-20 | 28.760 | 28.835 | 28.575 | 28.640 | 26.656 | 4,479,632 |
| 2024-06-18 | 29.130 | 29.210 | 28.720 | 28.870 | 26.870 | 3,076,626 |
| 2024-06-17 | 28.730 | 29.190 | 28.640 | 29.150 | 27.131 | 3,382,742 |
| 2024-06-14 | 28.810 | 29.020 | 28.555 | 29.000 | 26.991 | 3,378,078 |
| 2024-06-13 | 29.330 | 29.350 | 28.880 | 29.020 | 27.010 | 3,726,377 |
| 2024-06-12 | 29.810 | 29.890 | 29.075 | 29.210 | 27.187 | 3,590,812 |
| 2024-06-11 | 29.210 | 29.230 | 28.860 | 29.140 | 27.122 | 3,152,855 |
| 2024-06-10 | 29.120 | 29.370 | 28.640 | 29.370 | 27.336 | 4,424,224 |
| 2024-06-07 | 29.320 | 29.555 | 29.150 | 29.360 | 27.326 | 3,397,895 |
| 2024-06-06 | 29.345 | 29.860 | 29.185 | 29.760 | 27.699 | 4,555,271 |
| 2024-06-05 | 29.490 | 29.575 | 29.215 | 29.450 | 27.410 | 2,472,453 |
| 2024-06-04 | 29.600 | 29.910 | 29.450 | 29.470 | 27.429 | 2,485,561 |
| 2024-06-03 | 30.000 | 30.070 | 29.620 | 29.710 | 27.652 | 2,974,281 |
| 2024-05-31 | 29.650 | 30.050 | 29.495 | 30.030 | 27.950 | 6,134,175 |
| 2024-05-30 | 29.530 | 29.850 | 29.530 | 29.720 | 27.475 | 2,125,629 |
| 2024-05-29 | 29.580 | 29.680 | 29.310 | 29.360 | 27.143 | 2,945,478 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.2100 USD |
| 2026-06-05 | 0.2100 USD |
| 2026-03-10 | 0.2100 USD |
| 2025-11-28 | 0.2100 USD |
| 2025-08-29 | 0.2100 USD |
| 2025-05-30 | 0.2100 USD |
| 2025-03-07 | 0.2100 USD |
| 2024-11-29 | 0.2000 USD |
| 2024-08-30 | 0.2000 USD |
| 2024-05-31 | 0.2000 USD |
| 2024-03-07 | 0.2000 USD |
| 2024-02-15 | 0.1400 USD |
| 2023-11-30 | 0.1900 USD |
| 2023-08-31 | 0.1900 USD |
| 2023-06-01 | 0.1900 USD |
| 2023-03-02 | 0.1900 USD |
| 2023-02-14 | 0.9000 USD |
| 2022-12-01 | 0.1800 USD |
| 2022-09-01 | 0.1800 USD |
| 2022-06-02 | 0.1800 USD |
| 2022-03-03 | 0.1800 USD |
| 2022-02-17 | 1.4500 USD |
| 2021-12-02 | 0.1700 USD |
| 2021-10-04 | 0.5000 USD |
| 2021-09-02 | 0.1700 USD |
| 2021-06-03 | 0.1700 USD |
| 2021-03-04 | 0.1700 USD |
| 2020-12-03 | 0.1700 USD |
| 2020-03-05 | 0.3400 USD |
| 2019-12-05 | 0.3400 USD |
| 2019-09-05 | 0.3400 USD |
| 2019-06-06 | 0.3400 USD |
| 2019-02-28 | 0.3400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.