Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 30.230 | 30.300 | 29.650 | 29.760 | 27.512 | 2,714,835 |
| 2024-05-24 | 30.280 | 30.330 | 30.020 | 30.200 | 27.919 | 1,497,824 |
| 2024-05-23 | 30.580 | 30.620 | 30.045 | 30.110 | 27.836 | 2,474,535 |
| 2024-05-22 | 30.980 | 31.130 | 30.540 | 30.700 | 28.381 | 2,133,657 |
| 2024-05-21 | 30.850 | 31.160 | 30.510 | 31.110 | 28.760 | 4,380,344 |
| 2024-05-20 | 31.100 | 31.105 | 30.680 | 30.910 | 28.576 | 4,510,843 |
| 2024-05-17 | 31.170 | 31.220 | 30.790 | 31.170 | 28.816 | 4,469,439 |
| 2024-05-16 | 31.380 | 31.430 | 31.090 | 31.110 | 28.760 | 4,181,802 |
| 2024-05-15 | 31.700 | 31.720 | 31.250 | 31.360 | 28.992 | 4,726,172 |
| 2024-05-14 | 31.470 | 31.560 | 30.990 | 31.190 | 28.834 | 3,007,479 |
| 2024-05-13 | 31.180 | 31.470 | 30.960 | 31.210 | 28.853 | 2,868,567 |
| 2024-05-10 | 31.150 | 31.270 | 30.895 | 30.970 | 28.631 | 3,393,565 |
| 2024-05-09 | 30.790 | 31.200 | 30.755 | 31.130 | 28.779 | 2,612,199 |
| 2024-05-08 | 30.740 | 31.080 | 30.650 | 30.730 | 28.409 | 3,093,507 |
| 2024-05-07 | 31.280 | 31.425 | 30.830 | 30.850 | 28.520 | 2,935,182 |
| 2024-05-06 | 31.310 | 31.510 | 30.940 | 31.080 | 28.733 | 1,962,646 |
| 2024-05-03 | 31.570 | 31.830 | 30.960 | 31.090 | 28.742 | 4,582,781 |
| 2024-05-02 | 30.500 | 31.030 | 30.100 | 31.010 | 28.668 | 4,710,526 |
| 2024-05-01 | 30.290 | 30.850 | 30.025 | 30.200 | 27.919 | 4,225,150 |
| 2024-04-30 | 30.890 | 31.050 | 30.150 | 30.170 | 27.891 | 4,876,326 |
| 2024-04-29 | 31.030 | 31.295 | 30.785 | 31.180 | 28.825 | 2,837,694 |
| 2024-04-26 | 31.990 | 32.010 | 30.810 | 31.050 | 28.705 | 3,616,663 |
| 2024-04-25 | 31.210 | 31.570 | 31.015 | 31.460 | 29.084 | 2,473,896 |
| 2024-04-24 | 31.470 | 31.805 | 31.295 | 31.540 | 29.158 | 3,019,175 |
| 2024-04-23 | 31.520 | 32.105 | 31.440 | 31.710 | 29.315 | 2,619,120 |
| 2024-04-22 | 31.530 | 31.645 | 31.170 | 31.470 | 29.093 | 2,670,673 |
| 2024-04-19 | 31.340 | 31.575 | 31.150 | 31.470 | 29.093 | 3,955,310 |
| 2024-04-18 | 31.650 | 31.880 | 31.280 | 31.350 | 28.982 | 3,362,750 |
| 2024-04-17 | 32.140 | 32.265 | 31.510 | 31.520 | 29.139 | 3,395,240 |
| 2024-04-16 | 32.440 | 32.450 | 31.960 | 31.970 | 29.555 | 2,658,773 |
| 2024-04-15 | 33.420 | 33.480 | 32.513 | 32.690 | 30.221 | 2,807,219 |
| 2024-04-12 | 33.450 | 33.530 | 33.020 | 33.240 | 30.730 | 3,048,733 |
| 2024-04-11 | 33.770 | 34.090 | 33.290 | 33.650 | 31.109 | 3,233,006 |
| 2024-04-10 | 34.090 | 34.255 | 33.420 | 33.600 | 31.062 | 3,114,172 |
| 2024-04-09 | 34.640 | 35.080 | 34.540 | 35.030 | 32.384 | 2,324,324 |
| 2024-04-08 | 34.760 | 34.781 | 34.395 | 34.420 | 31.820 | 2,357,364 |
| 2024-04-05 | 34.550 | 34.620 | 34.275 | 34.590 | 31.978 | 2,662,542 |
| 2024-04-04 | 35.280 | 35.300 | 34.410 | 34.640 | 32.024 | 3,143,470 |
| 2024-04-03 | 35.270 | 35.290 | 34.810 | 34.940 | 32.301 | 3,122,114 |
| 2024-04-02 | 35.220 | 35.495 | 35.140 | 35.430 | 32.754 | 3,464,243 |
| 2024-04-01 | 35.970 | 36.100 | 35.540 | 35.560 | 32.874 | 2,203,177 |
| 2024-03-28 | 36.000 | 36.270 | 35.830 | 35.910 | 33.198 | 3,438,309 |
| 2024-03-27 | 35.710 | 35.940 | 35.455 | 35.930 | 33.216 | 2,810,416 |
| 2024-03-26 | 35.690 | 35.840 | 35.420 | 35.450 | 32.773 | 3,364,619 |
| 2024-03-25 | 35.670 | 35.975 | 35.430 | 35.490 | 32.810 | 3,436,255 |
| 2024-03-22 | 35.590 | 35.750 | 35.435 | 35.610 | 32.921 | 3,826,498 |
| 2024-03-21 | 35.420 | 35.810 | 35.220 | 35.530 | 32.847 | 2,890,833 |
| 2024-03-20 | 34.470 | 35.410 | 34.390 | 35.310 | 32.643 | 3,446,185 |
| 2024-03-19 | 33.980 | 34.580 | 33.955 | 34.530 | 31.922 | 2,496,375 |
| 2024-03-18 | 34.400 | 34.510 | 33.920 | 34.150 | 31.571 | 3,373,129 |
| 2024-03-15 | 33.930 | 34.610 | 33.860 | 34.330 | 31.737 | 6,848,910 |
| 2024-03-14 | 34.350 | 34.530 | 33.870 | 34.260 | 31.673 | 4,124,936 |
| 2024-03-13 | 34.390 | 34.780 | 34.360 | 34.560 | 31.950 | 2,508,524 |
| 2024-03-12 | 34.950 | 35.000 | 34.200 | 34.470 | 31.867 | 3,330,896 |
| 2024-03-11 | 34.690 | 35.100 | 34.675 | 35.070 | 32.421 | 2,202,091 |
| 2024-03-08 | 34.680 | 34.990 | 34.455 | 34.840 | 32.209 | 3,734,739 |
| 2024-03-07 | 34.500 | 34.600 | 34.180 | 34.370 | 31.774 | 3,223,880 |
| 2024-03-06 | 34.610 | 34.860 | 34.470 | 34.560 | 31.765 | 3,298,056 |
| 2024-03-05 | 35.130 | 35.410 | 34.155 | 34.440 | 31.655 | 3,291,404 |
| 2024-03-04 | 34.880 | 35.425 | 34.750 | 35.360 | 32.500 | 3,675,374 |
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.