Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 23.600 | 23.745 | 23.465 | 23.640 | 23.425 | 3,304,757 |
| 2026-07-22 | 23.780 | 23.925 | 23.575 | 23.820 | 23.603 | 4,195,967 |
| 2026-07-21 | 23.950 | 23.960 | 23.530 | 23.610 | 23.395 | 3,289,152 |
| 2026-07-20 | 24.460 | 24.550 | 23.780 | 23.960 | 23.742 | 5,064,157 |
| 2026-07-17 | 24.630 | 25.140 | 24.250 | 24.490 | 24.267 | 6,188,331 |
| 2026-07-16 | 23.890 | 24.720 | 23.820 | 24.450 | 24.227 | 4,097,160 |
| 2026-07-15 | 23.790 | 24.160 | 23.774 | 23.910 | 23.692 | 4,180,991 |
| 2026-07-14 | 23.530 | 23.910 | 23.350 | 23.800 | 23.583 | 5,347,614 |
| 2026-07-13 | 23.410 | 23.740 | 23.210 | 23.410 | 23.197 | 3,864,873 |
| 2026-07-10 | 22.860 | 23.615 | 22.820 | 23.450 | 23.236 | 6,523,553 |
| 2026-07-09 | 22.500 | 22.725 | 22.430 | 22.500 | 22.295 | 4,091,618 |
| 2026-07-08 | 23.150 | 23.220 | 22.460 | 22.460 | 22.255 | 5,407,215 |
| 2026-07-07 | 23.680 | 23.760 | 23.260 | 23.290 | 23.078 | 4,633,912 |
| 2026-07-06 | 23.780 | 23.870 | 23.220 | 23.400 | 23.187 | 5,514,229 |
| 2026-07-02 | 23.770 | 24.010 | 23.555 | 23.790 | 23.573 | 5,496,319 |
| 2026-07-01 | 23.950 | 23.990 | 23.460 | 23.560 | 23.345 | 4,910,275 |
| 2026-06-30 | 24.475 | 24.600 | 23.720 | 23.940 | 23.722 | 6,472,813 |
| 2026-06-29 | 25.120 | 25.320 | 24.215 | 24.620 | 24.396 | 9,169,685 |
| 2026-06-26 | 25.690 | 25.860 | 25.190 | 25.310 | 25.079 | 9,518,865 |
| 2026-06-25 | 25.510 | 25.850 | 25.380 | 25.760 | 25.525 | 4,795,665 |
| 2026-06-24 | 24.680 | 25.585 | 24.680 | 25.300 | 25.069 | 7,251,200 |
| 2026-06-23 | 24.340 | 24.480 | 24.100 | 24.440 | 24.217 | 5,111,710 |
| 2026-06-22 | 24.270 | 24.795 | 24.190 | 24.250 | 24.029 | 7,582,673 |
| 2026-06-18 | 24.580 | 24.860 | 24.320 | 24.320 | 24.098 | 7,925,213 |
| 2026-06-17 | 24.690 | 24.935 | 24.205 | 24.330 | 24.108 | 4,532,371 |
| 2026-06-16 | 24.800 | 25.175 | 24.691 | 24.790 | 24.564 | 3,580,374 |
| 2026-06-15 | 25.130 | 25.420 | 24.560 | 24.650 | 24.425 | 5,154,756 |
| 2026-06-12 | 24.700 | 25.315 | 24.590 | 24.850 | 24.624 | 6,757,365 |
| 2026-06-11 | 24.130 | 24.400 | 23.765 | 24.330 | 24.108 | 9,958,402 |
| 2026-06-10 | 24.625 | 24.735 | 24.160 | 24.160 | 23.940 | 4,068,842 |
| 2026-06-09 | 24.300 | 24.755 | 24.250 | 24.650 | 24.425 | 5,372,816 |
| 2026-06-08 | 24.320 | 24.483 | 24.045 | 24.070 | 23.851 | 4,698,997 |
| 2026-06-05 | 24.380 | 24.880 | 24.290 | 24.480 | 24.257 | 4,968,528 |
| 2026-06-04 | 24.760 | 25.090 | 24.385 | 24.700 | 24.267 | 4,233,116 |
| 2026-06-03 | 24.290 | 24.805 | 24.195 | 24.470 | 24.041 | 3,984,188 |
| 2026-06-02 | 23.830 | 24.450 | 23.785 | 24.390 | 23.962 | 4,674,794 |
| 2026-06-01 | 24.480 | 24.480 | 23.600 | 23.710 | 23.294 | 5,724,520 |
| 2026-05-29 | 24.450 | 24.655 | 24.339 | 24.510 | 24.080 | 10,336,257 |
| 2026-05-28 | 24.580 | 24.805 | 24.240 | 24.560 | 24.129 | 5,137,244 |
| 2026-05-27 | 23.920 | 24.520 | 23.845 | 24.510 | 24.080 | 3,926,647 |
| 2026-05-26 | 23.880 | 23.935 | 23.700 | 23.820 | 23.402 | 3,659,198 |
| 2026-05-22 | 23.570 | 23.850 | 23.475 | 23.660 | 23.245 | 4,040,084 |
| 2026-05-21 | 23.030 | 23.610 | 22.820 | 23.520 | 23.108 | 4,263,899 |
| 2026-05-20 | 22.810 | 23.300 | 22.810 | 23.240 | 22.832 | 5,471,208 |
| 2026-05-19 | 22.670 | 23.105 | 22.450 | 22.890 | 22.489 | 5,812,854 |
| 2026-05-18 | 22.750 | 23.110 | 22.750 | 22.870 | 22.469 | 4,714,844 |
| 2026-05-15 | 23.380 | 23.395 | 22.560 | 22.680 | 22.282 | 6,414,397 |
| 2026-05-14 | 23.140 | 23.465 | 23.020 | 23.350 | 22.941 | 4,360,121 |
| 2026-05-13 | 23.400 | 23.450 | 22.925 | 23.100 | 22.695 | 7,638,947 |
| 2026-05-12 | 23.520 | 23.750 | 23.270 | 23.450 | 23.039 | 6,219,171 |
| 2026-05-11 | 23.480 | 23.845 | 23.350 | 23.420 | 23.009 | 4,902,303 |
| 2026-05-08 | 23.800 | 23.930 | 23.510 | 23.530 | 23.117 | 4,468,104 |
| 2026-05-07 | 24.080 | 24.240 | 23.625 | 23.700 | 23.284 | 5,891,688 |
| 2026-05-06 | 24.040 | 24.375 | 24.000 | 24.040 | 23.618 | 4,307,365 |
| 2026-05-05 | 23.640 | 23.985 | 23.570 | 23.700 | 23.284 | 5,001,649 |
| 2026-05-04 | 23.830 | 24.030 | 23.485 | 23.530 | 23.117 | 6,484,958 |
| 2026-05-01 | 24.980 | 25.050 | 23.990 | 23.990 | 23.569 | 7,384,464 |
| 2026-04-30 | 24.350 | 24.750 | 24.235 | 24.520 | 24.090 | 8,281,862 |
| 2026-04-29 | 24.720 | 24.900 | 24.140 | 24.250 | 23.825 | 5,619,821 |
| 2026-04-28 | 25.185 | 25.360 | 24.735 | 24.820 | 24.385 | 3,987,780 |
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.