Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 23.385 | 23.385 | 22.570 | 23.000 | 22.191 | 13,166,422 |
| 2025-10-30 | 23.070 | 23.715 | 22.970 | 23.510 | 22.683 | 9,473,208 |
| 2025-10-29 | 23.610 | 23.710 | 23.120 | 23.200 | 22.384 | 10,319,653 |
| 2025-10-28 | 23.930 | 23.930 | 23.640 | 23.740 | 22.905 | 3,812,025 |
| 2025-10-27 | 23.970 | 24.045 | 23.760 | 24.020 | 23.175 | 3,250,980 |
| 2025-10-24 | 23.970 | 24.105 | 23.700 | 23.890 | 23.050 | 3,461,829 |
| 2025-10-23 | 23.550 | 23.880 | 23.294 | 23.850 | 23.011 | 4,532,654 |
| 2025-10-22 | 23.590 | 23.917 | 23.520 | 23.610 | 22.780 | 3,156,846 |
| 2025-10-21 | 23.285 | 23.920 | 23.265 | 23.710 | 22.876 | 4,503,372 |
| 2025-10-20 | 23.720 | 23.805 | 23.230 | 23.300 | 22.481 | 3,867,871 |
| 2025-10-17 | 23.710 | 23.990 | 23.435 | 23.590 | 22.760 | 3,828,354 |
| 2025-10-16 | 23.730 | 24.040 | 23.490 | 23.650 | 22.818 | 5,942,007 |
| 2025-10-15 | 23.970 | 24.500 | 23.730 | 23.730 | 22.896 | 6,030,040 |
| 2025-10-14 | 23.760 | 24.140 | 23.540 | 23.900 | 23.060 | 6,405,828 |
| 2025-10-13 | 24.000 | 24.135 | 23.715 | 23.930 | 23.089 | 4,196,915 |
| 2025-10-10 | 24.550 | 24.605 | 23.915 | 23.930 | 23.089 | 3,236,843 |
| 2025-10-09 | 24.600 | 24.730 | 24.255 | 24.440 | 23.581 | 2,637,337 |
| 2025-10-08 | 24.330 | 24.740 | 24.065 | 24.700 | 23.831 | 3,475,150 |
| 2025-10-07 | 24.980 | 25.180 | 24.370 | 24.420 | 23.561 | 4,593,047 |
| 2025-10-06 | 25.060 | 25.100 | 24.760 | 24.960 | 24.082 | 3,680,725 |
| 2025-10-03 | 24.990 | 25.300 | 24.980 | 25.120 | 24.237 | 2,943,711 |
| 2025-10-02 | 24.920 | 25.010 | 24.515 | 24.930 | 24.053 | 3,593,255 |
| 2025-10-01 | 24.850 | 25.040 | 24.730 | 24.950 | 24.073 | 3,650,388 |
| 2025-09-30 | 24.950 | 25.350 | 24.590 | 24.790 | 23.918 | 5,465,100 |
| 2025-09-29 | 24.625 | 24.870 | 24.340 | 24.860 | 23.986 | 5,111,207 |
| 2025-09-26 | 24.170 | 24.610 | 24.090 | 24.540 | 23.677 | 3,936,338 |
| 2025-09-25 | 24.500 | 24.840 | 24.070 | 24.170 | 23.320 | 4,208,792 |
| 2025-09-24 | 24.500 | 25.025 | 24.475 | 24.610 | 23.745 | 4,481,180 |
| 2025-09-23 | 24.300 | 24.455 | 24.220 | 24.380 | 23.523 | 4,357,158 |
| 2025-09-22 | 24.200 | 24.405 | 24.140 | 24.260 | 23.407 | 5,395,597 |
| 2025-09-19 | 24.550 | 24.550 | 23.975 | 24.100 | 23.253 | 11,569,300 |
| 2025-09-18 | 24.500 | 24.830 | 24.475 | 24.540 | 23.677 | 3,296,478 |
| 2025-09-17 | 24.820 | 25.620 | 24.470 | 24.490 | 23.629 | 4,855,758 |
| 2025-09-16 | 24.800 | 25.155 | 24.790 | 24.940 | 24.063 | 4,704,991 |
| 2025-09-15 | 25.000 | 25.130 | 24.751 | 24.820 | 23.947 | 3,776,213 |
| 2025-09-12 | 25.660 | 25.800 | 24.900 | 24.900 | 24.024 | 3,710,689 |
| 2025-09-11 | 25.140 | 26.100 | 25.140 | 25.830 | 24.922 | 4,472,656 |
| 2025-09-10 | 25.120 | 25.355 | 25.055 | 25.100 | 24.217 | 4,141,524 |
| 2025-09-09 | 25.810 | 25.880 | 25.155 | 25.270 | 24.381 | 2,826,584 |
| 2025-09-08 | 26.020 | 26.020 | 25.450 | 25.950 | 25.037 | 4,886,872 |
| 2025-09-05 | 25.760 | 26.350 | 25.690 | 26.150 | 25.230 | 3,453,182 |
| 2025-09-04 | 24.990 | 25.570 | 24.740 | 25.550 | 24.652 | 3,900,898 |
| 2025-09-03 | 24.790 | 25.030 | 24.700 | 24.820 | 23.947 | 2,815,264 |
| 2025-09-02 | 25.520 | 25.580 | 24.795 | 24.890 | 24.015 | 6,035,539 |
| 2025-08-29 | 25.780 | 25.970 | 25.685 | 25.870 | 24.960 | 3,311,929 |
| 2025-08-28 | 26.200 | 26.200 | 25.690 | 25.950 | 24.835 | 2,811,037 |
| 2025-08-27 | 26.150 | 26.480 | 26.040 | 26.120 | 24.998 | 2,986,613 |
| 2025-08-26 | 26.420 | 26.480 | 26.110 | 26.170 | 25.045 | 6,077,718 |
| 2025-08-25 | 26.760 | 26.780 | 26.335 | 26.500 | 25.361 | 4,280,883 |
| 2025-08-22 | 26.030 | 26.895 | 25.850 | 26.830 | 25.677 | 6,048,740 |
| 2025-08-21 | 25.880 | 25.880 | 25.590 | 25.770 | 24.663 | 2,493,962 |
| 2025-08-20 | 26.480 | 26.480 | 25.910 | 26.020 | 24.902 | 5,487,144 |
| 2025-08-19 | 25.810 | 26.365 | 25.810 | 26.330 | 25.199 | 3,103,370 |
| 2025-08-18 | 25.860 | 26.010 | 25.660 | 25.680 | 24.576 | 3,207,126 |
| 2025-08-15 | 26.300 | 26.400 | 25.810 | 25.840 | 24.730 | 4,414,208 |
| 2025-08-14 | 26.040 | 26.360 | 25.920 | 26.300 | 25.170 | 3,300,963 |
| 2025-08-13 | 25.680 | 26.460 | 25.630 | 26.410 | 25.275 | 4,369,190 |
| 2025-08-12 | 25.440 | 25.715 | 25.250 | 25.620 | 24.519 | 3,432,356 |
| 2025-08-11 | 25.450 | 25.610 | 25.120 | 25.280 | 24.194 | 3,034,518 |
| 2025-08-08 | 25.700 | 25.830 | 25.420 | 25.480 | 24.385 | 2,407,142 |
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.