Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 26.240 | 26.380 | 25.750 | 25.930 | 25.256 | 7,812,403 |
| 2026-01-28 | 26.170 | 26.340 | 25.920 | 26.050 | 25.373 | 5,893,688 |
| 2026-01-27 | 26.490 | 26.610 | 26.100 | 26.230 | 25.549 | 8,168,198 |
| 2026-01-26 | 26.970 | 27.020 | 26.570 | 26.600 | 25.909 | 6,527,244 |
| 2026-01-23 | 26.720 | 26.870 | 26.460 | 26.670 | 25.977 | 7,373,163 |
| 2026-01-22 | 27.110 | 27.600 | 26.770 | 26.790 | 26.094 | 13,419,865 |
| 2026-01-21 | 27.270 | 27.430 | 26.905 | 27.070 | 26.367 | 7,825,922 |
| 2026-01-20 | 26.810 | 27.027 | 26.680 | 26.960 | 26.260 | 6,598,461 |
| 2026-01-16 | 26.680 | 27.338 | 26.680 | 27.060 | 26.357 | 10,374,334 |
| 2026-01-15 | 26.645 | 26.910 | 26.315 | 26.800 | 26.104 | 9,058,583 |
| 2026-01-14 | 25.580 | 26.630 | 25.450 | 26.620 | 25.929 | 9,647,088 |
| 2026-01-13 | 25.650 | 25.825 | 25.200 | 25.450 | 24.789 | 5,306,895 |
| 2026-01-12 | 25.660 | 25.870 | 25.365 | 25.750 | 25.081 | 8,160,315 |
| 2026-01-09 | 24.040 | 25.820 | 24.035 | 25.730 | 25.062 | 11,410,154 |
| 2026-01-08 | 23.000 | 24.225 | 22.890 | 23.990 | 23.367 | 9,045,220 |
| 2026-01-07 | 24.070 | 24.130 | 23.120 | 23.180 | 22.578 | 6,872,523 |
| 2026-01-06 | 24.120 | 24.345 | 23.905 | 23.990 | 23.367 | 8,103,421 |
| 2026-01-05 | 23.830 | 24.720 | 23.800 | 24.260 | 23.630 | 9,207,318 |
| 2026-01-02 | 23.730 | 23.985 | 23.550 | 23.800 | 23.182 | 4,817,568 |
| 2025-12-31 | 23.920 | 23.990 | 23.670 | 23.690 | 23.075 | 4,614,389 |
| 2025-12-30 | 23.750 | 24.060 | 23.680 | 23.990 | 23.367 | 3,495,881 |
| 2025-12-29 | 23.780 | 23.880 | 23.620 | 23.810 | 23.192 | 3,841,975 |
| 2025-12-26 | 23.810 | 23.920 | 23.610 | 23.740 | 23.123 | 3,510,570 |
| 2025-12-24 | 23.620 | 23.795 | 23.600 | 23.760 | 23.143 | 1,935,762 |
| 2025-12-23 | 23.690 | 23.700 | 23.415 | 23.550 | 22.938 | 5,226,790 |
| 2025-12-22 | 23.400 | 23.770 | 23.320 | 23.710 | 23.094 | 8,405,464 |
| 2025-12-19 | 23.750 | 23.860 | 23.460 | 23.480 | 22.870 | 12,427,585 |
| 2025-12-18 | 23.830 | 23.830 | 23.420 | 23.600 | 22.987 | 8,373,995 |
| 2025-12-17 | 23.500 | 23.955 | 23.375 | 23.730 | 23.114 | 10,747,551 |
| 2025-12-16 | 23.410 | 23.430 | 22.940 | 23.280 | 22.675 | 8,033,624 |
| 2025-12-15 | 23.640 | 23.640 | 23.010 | 23.350 | 22.743 | 7,158,498 |
| 2025-12-12 | 23.380 | 23.550 | 23.265 | 23.390 | 22.782 | 11,772,754 |
| 2025-12-11 | 23.345 | 23.755 | 23.125 | 23.200 | 22.597 | 8,716,776 |
| 2025-12-10 | 22.230 | 23.110 | 22.210 | 23.030 | 22.432 | 9,505,119 |
| 2025-12-09 | 22.220 | 22.370 | 21.940 | 22.120 | 21.545 | 7,622,387 |
| 2025-12-08 | 22.090 | 22.680 | 22.010 | 22.280 | 21.701 | 11,331,605 |
| 2025-12-05 | 21.460 | 22.050 | 21.460 | 21.690 | 21.127 | 7,305,601 |
| 2025-12-04 | 21.790 | 21.880 | 21.220 | 21.400 | 20.844 | 4,741,837 |
| 2025-12-03 | 21.950 | 22.175 | 21.830 | 21.870 | 21.302 | 4,806,915 |
| 2025-12-02 | 22.180 | 22.235 | 21.765 | 21.890 | 21.321 | 5,232,955 |
| 2025-12-01 | 21.950 | 22.468 | 21.870 | 22.120 | 21.545 | 7,107,942 |
| 2025-11-28 | 22.040 | 22.405 | 22.030 | 22.210 | 21.633 | 3,648,855 |
| 2025-11-26 | 22.010 | 22.515 | 22.010 | 22.260 | 21.477 | 5,439,737 |
| 2025-11-25 | 21.710 | 22.175 | 21.625 | 22.140 | 21.361 | 4,855,307 |
| 2025-11-24 | 21.840 | 21.840 | 21.385 | 21.510 | 20.754 | 7,799,606 |
| 2025-11-21 | 21.470 | 22.135 | 21.410 | 21.780 | 21.014 | 6,885,857 |
| 2025-11-20 | 21.420 | 21.670 | 21.350 | 21.370 | 20.619 | 5,646,986 |
| 2025-11-19 | 21.580 | 21.630 | 21.155 | 21.350 | 20.599 | 5,866,127 |
| 2025-11-18 | 21.480 | 21.640 | 21.240 | 21.570 | 20.812 | 6,615,828 |
| 2025-11-17 | 22.060 | 22.100 | 21.490 | 21.510 | 20.754 | 5,797,771 |
| 2025-11-14 | 22.360 | 22.450 | 22.105 | 22.130 | 21.352 | 6,338,469 |
| 2025-11-13 | 22.370 | 22.705 | 22.280 | 22.440 | 21.651 | 6,504,502 |
| 2025-11-12 | 22.630 | 22.820 | 22.435 | 22.450 | 21.661 | 6,965,826 |
| 2025-11-11 | 22.830 | 22.995 | 22.680 | 22.740 | 21.940 | 3,797,537 |
| 2025-11-10 | 22.970 | 22.981 | 22.415 | 22.680 | 21.882 | 7,552,420 |
| 2025-11-07 | 22.900 | 23.240 | 22.770 | 23.080 | 22.268 | 6,547,918 |
| 2025-11-06 | 22.450 | 22.945 | 22.420 | 22.830 | 22.027 | 6,740,015 |
| 2025-11-05 | 22.580 | 22.650 | 22.330 | 22.480 | 21.690 | 7,422,586 |
| 2025-11-04 | 22.470 | 22.650 | 22.285 | 22.590 | 21.796 | 5,685,334 |
| 2025-11-03 | 22.720 | 22.900 | 22.435 | 22.510 | 21.718 | 8,750,307 |
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.