Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 24.950 | 25.180 | 24.880 | 25.020 | 24.581 | 3,505,639 |
| 2026-04-24 | 24.990 | 25.280 | 24.960 | 25.030 | 24.591 | 3,990,032 |
| 2026-04-23 | 24.750 | 25.080 | 24.500 | 25.000 | 24.562 | 4,673,557 |
| 2026-04-22 | 25.060 | 25.140 | 24.690 | 24.770 | 24.336 | 2,947,243 |
| 2026-04-21 | 25.540 | 25.800 | 24.780 | 24.890 | 24.454 | 4,899,967 |
| 2026-04-20 | 25.040 | 25.575 | 24.880 | 25.440 | 24.994 | 4,928,581 |
| 2026-04-17 | 24.480 | 25.190 | 24.480 | 25.170 | 24.729 | 6,861,109 |
| 2026-04-16 | 24.200 | 24.425 | 23.884 | 24.360 | 23.933 | 6,503,150 |
| 2026-04-15 | 24.780 | 24.780 | 24.200 | 24.210 | 23.785 | 4,433,975 |
| 2026-04-14 | 24.880 | 24.975 | 24.690 | 24.780 | 24.345 | 2,739,433 |
| 2026-04-13 | 24.650 | 24.860 | 24.320 | 24.820 | 24.385 | 3,344,939 |
| 2026-04-10 | 24.710 | 25.069 | 24.525 | 24.640 | 24.208 | 3,718,975 |
| 2026-04-09 | 24.730 | 25.065 | 24.560 | 24.820 | 24.385 | 3,160,964 |
| 2026-04-08 | 24.540 | 25.070 | 24.536 | 24.900 | 24.463 | 3,955,497 |
| 2026-04-07 | 24.040 | 24.120 | 23.815 | 24.020 | 23.599 | 3,616,583 |
| 2026-04-06 | 24.300 | 24.500 | 24.115 | 24.200 | 23.776 | 3,135,771 |
| 2026-04-02 | 24.250 | 24.645 | 24.055 | 24.430 | 24.002 | 3,208,429 |
| 2026-04-01 | 24.280 | 24.555 | 24.125 | 24.200 | 23.776 | 3,590,801 |
| 2026-03-31 | 24.550 | 24.680 | 24.235 | 24.430 | 24.002 | 5,631,157 |
| 2026-03-30 | 23.980 | 24.665 | 23.920 | 24.280 | 23.854 | 6,985,144 |
| 2026-03-27 | 23.490 | 23.920 | 23.350 | 23.860 | 23.442 | 6,600,748 |
| 2026-03-26 | 23.530 | 23.865 | 23.370 | 23.600 | 23.186 | 4,186,042 |
| 2026-03-25 | 23.830 | 23.890 | 23.285 | 23.650 | 23.235 | 3,604,652 |
| 2026-03-24 | 23.070 | 23.875 | 23.000 | 23.540 | 23.127 | 4,609,246 |
| 2026-03-23 | 22.780 | 23.435 | 22.740 | 23.160 | 22.754 | 5,768,242 |
| 2026-03-20 | 22.930 | 23.040 | 22.405 | 22.470 | 22.076 | 8,903,587 |
| 2026-03-19 | 23.340 | 23.390 | 22.815 | 22.960 | 22.557 | 6,447,435 |
| 2026-03-18 | 23.940 | 23.970 | 23.420 | 23.430 | 23.019 | 4,436,297 |
| 2026-03-17 | 23.980 | 24.220 | 23.790 | 24.090 | 23.668 | 3,708,447 |
| 2026-03-16 | 23.660 | 23.805 | 23.550 | 23.730 | 23.314 | 4,306,122 |
| 2026-03-13 | 23.260 | 23.485 | 23.185 | 23.460 | 23.049 | 5,432,540 |
| 2026-03-12 | 23.020 | 23.380 | 22.925 | 23.030 | 22.626 | 7,272,862 |
| 2026-03-11 | 24.060 | 24.210 | 23.220 | 23.230 | 22.823 | 7,248,367 |
| 2026-03-10 | 24.260 | 24.345 | 23.940 | 24.180 | 23.756 | 7,026,634 |
| 2026-03-09 | 24.220 | 24.575 | 23.820 | 24.450 | 23.815 | 7,571,970 |
| 2026-03-06 | 24.440 | 24.530 | 24.020 | 24.500 | 23.864 | 6,407,472 |
| 2026-03-05 | 24.690 | 24.840 | 24.470 | 24.630 | 23.990 | 8,710,562 |
| 2026-03-04 | 24.870 | 24.971 | 24.575 | 24.820 | 24.175 | 4,711,680 |
| 2026-03-03 | 24.250 | 24.875 | 24.060 | 24.770 | 24.127 | 8,479,458 |
| 2026-03-02 | 24.460 | 24.845 | 24.270 | 24.620 | 23.980 | 6,654,896 |
| 2026-02-27 | 24.170 | 24.550 | 24.030 | 24.530 | 23.893 | 7,837,178 |
| 2026-02-26 | 24.400 | 24.640 | 24.135 | 24.520 | 23.883 | 6,175,089 |
| 2026-02-25 | 24.900 | 24.940 | 24.070 | 24.360 | 23.727 | 5,700,188 |
| 2026-02-24 | 25.050 | 25.150 | 24.600 | 24.890 | 24.243 | 5,142,819 |
| 2026-02-23 | 25.610 | 25.710 | 24.895 | 25.130 | 24.477 | 4,711,195 |
| 2026-02-20 | 25.550 | 25.660 | 25.055 | 25.280 | 24.623 | 5,084,781 |
| 2026-02-19 | 26.200 | 26.280 | 25.490 | 25.550 | 24.886 | 4,641,482 |
| 2026-02-18 | 26.760 | 26.980 | 26.110 | 26.270 | 25.588 | 4,743,411 |
| 2026-02-17 | 26.840 | 27.110 | 26.540 | 26.880 | 26.182 | 5,061,081 |
| 2026-02-13 | 27.380 | 27.550 | 26.630 | 26.750 | 26.055 | 6,917,595 |
| 2026-02-12 | 27.500 | 27.750 | 26.985 | 27.040 | 26.338 | 7,104,080 |
| 2026-02-11 | 27.090 | 27.520 | 26.751 | 27.100 | 26.396 | 6,912,613 |
| 2026-02-10 | 26.740 | 27.180 | 26.520 | 26.940 | 26.240 | 6,147,949 |
| 2026-02-09 | 26.640 | 26.850 | 26.370 | 26.660 | 25.967 | 4,863,263 |
| 2026-02-06 | 26.870 | 27.070 | 26.400 | 26.640 | 25.948 | 6,153,472 |
| 2026-02-05 | 26.720 | 26.955 | 26.510 | 26.710 | 26.016 | 5,850,228 |
| 2026-02-04 | 26.680 | 27.040 | 26.490 | 26.700 | 26.006 | 9,488,142 |
| 2026-02-03 | 25.710 | 26.835 | 25.505 | 26.680 | 25.987 | 9,094,568 |
| 2026-02-02 | 25.910 | 26.100 | 25.460 | 25.840 | 25.169 | 10,540,037 |
| 2026-01-30 | 25.840 | 26.080 | 24.651 | 25.780 | 25.110 | 10,094,112 |
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.