Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 25.930 | 26.100 | 25.485 | 25.710 | 24.605 | 3,248,334 |
| 2025-08-06 | 25.810 | 25.820 | 25.525 | 25.550 | 24.452 | 3,767,819 |
| 2025-08-05 | 25.350 | 25.900 | 25.290 | 25.800 | 24.691 | 4,830,668 |
| 2025-08-04 | 25.095 | 25.410 | 24.980 | 25.270 | 24.184 | 3,823,189 |
| 2025-08-01 | 25.220 | 25.330 | 24.720 | 25.080 | 24.002 | 4,684,780 |
| 2025-07-31 | 25.345 | 25.560 | 25.020 | 25.050 | 23.974 | 5,651,465 |
| 2025-07-30 | 25.960 | 26.350 | 25.395 | 25.540 | 24.442 | 3,962,276 |
| 2025-07-29 | 25.850 | 26.160 | 25.720 | 25.940 | 24.825 | 3,968,223 |
| 2025-07-28 | 26.230 | 26.420 | 25.840 | 25.880 | 24.768 | 4,402,020 |
| 2025-07-25 | 25.570 | 26.625 | 25.350 | 26.470 | 25.333 | 8,976,885 |
| 2025-07-24 | 25.970 | 26.050 | 25.435 | 25.680 | 24.576 | 7,160,391 |
| 2025-07-23 | 26.160 | 26.250 | 25.905 | 25.960 | 24.844 | 5,336,109 |
| 2025-07-22 | 25.270 | 26.240 | 25.225 | 26.170 | 25.045 | 5,987,999 |
| 2025-07-21 | 25.500 | 25.695 | 25.050 | 25.050 | 23.974 | 4,597,923 |
| 2025-07-18 | 25.730 | 25.770 | 25.155 | 25.310 | 24.222 | 5,117,352 |
| 2025-07-17 | 25.940 | 26.110 | 25.600 | 25.680 | 24.576 | 4,674,820 |
| 2025-07-16 | 25.540 | 25.940 | 25.355 | 25.900 | 24.787 | 5,694,513 |
| 2025-07-15 | 25.880 | 26.071 | 25.330 | 25.350 | 24.261 | 3,336,407 |
| 2025-07-14 | 26.210 | 26.230 | 25.815 | 25.890 | 24.777 | 3,425,581 |
| 2025-07-11 | 26.200 | 26.370 | 25.850 | 26.310 | 25.179 | 3,614,241 |
| 2025-07-10 | 26.150 | 26.620 | 26.080 | 26.180 | 25.055 | 4,524,659 |
| 2025-07-09 | 26.190 | 26.340 | 26.075 | 26.150 | 25.026 | 5,318,028 |
| 2025-07-08 | 25.560 | 26.255 | 25.550 | 26.170 | 25.045 | 9,423,653 |
| 2025-07-07 | 26.370 | 26.370 | 25.560 | 25.640 | 24.538 | 4,820,433 |
| 2025-07-03 | 26.700 | 26.730 | 26.290 | 26.430 | 25.294 | 2,532,915 |
| 2025-07-02 | 26.340 | 26.850 | 26.250 | 26.700 | 25.553 | 3,685,983 |
| 2025-07-01 | 25.470 | 26.720 | 25.160 | 26.240 | 25.112 | 5,075,126 |
| 2025-06-30 | 25.930 | 26.023 | 25.475 | 25.690 | 24.586 | 5,887,053 |
| 2025-06-27 | 25.970 | 26.280 | 25.774 | 25.850 | 24.739 | 10,612,032 |
| 2025-06-26 | 26.220 | 26.365 | 26.010 | 26.320 | 25.189 | 3,358,611 |
| 2025-06-25 | 26.390 | 26.550 | 26.055 | 26.070 | 24.950 | 5,057,004 |
| 2025-06-24 | 26.690 | 26.800 | 26.510 | 26.650 | 25.505 | 2,929,311 |
| 2025-06-23 | 26.190 | 26.610 | 26.120 | 26.580 | 25.438 | 2,493,571 |
| 2025-06-20 | 26.130 | 26.430 | 26.020 | 26.180 | 25.055 | 6,493,307 |
| 2025-06-18 | 25.930 | 26.310 | 25.795 | 25.970 | 24.854 | 2,664,205 |
| 2025-06-17 | 26.695 | 26.695 | 25.791 | 25.870 | 24.758 | 3,323,186 |
| 2025-06-16 | 27.070 | 27.200 | 26.685 | 26.700 | 25.553 | 3,341,009 |
| 2025-06-13 | 27.090 | 27.315 | 26.630 | 26.800 | 25.648 | 2,811,651 |
| 2025-06-12 | 27.240 | 27.380 | 26.970 | 27.300 | 26.127 | 2,341,650 |
| 2025-06-11 | 27.690 | 27.860 | 27.255 | 27.360 | 26.184 | 3,030,763 |
| 2025-06-10 | 27.130 | 27.680 | 27.010 | 27.580 | 26.395 | 3,444,115 |
| 2025-06-09 | 26.850 | 27.265 | 26.730 | 27.010 | 25.849 | 3,327,188 |
| 2025-06-06 | 26.970 | 27.350 | 26.670 | 26.730 | 25.581 | 4,794,695 |
| 2025-06-05 | 26.310 | 26.850 | 26.010 | 26.700 | 25.553 | 5,811,896 |
| 2025-06-04 | 25.860 | 26.365 | 25.800 | 26.290 | 25.160 | 3,872,822 |
| 2025-06-03 | 25.420 | 25.930 | 25.320 | 25.860 | 24.749 | 3,634,010 |
| 2025-06-02 | 25.650 | 25.690 | 25.435 | 25.670 | 24.567 | 3,076,927 |
| 2025-05-30 | 25.800 | 25.980 | 25.630 | 25.910 | 24.797 | 11,663,801 |
| 2025-05-29 | 25.920 | 26.240 | 25.780 | 26.040 | 24.720 | 3,538,975 |
| 2025-05-28 | 25.900 | 25.910 | 25.630 | 25.890 | 24.578 | 3,801,755 |
| 2025-05-27 | 25.570 | 25.870 | 25.255 | 25.830 | 24.521 | 4,214,506 |
| 2025-05-23 | 24.950 | 25.290 | 24.920 | 25.230 | 23.951 | 3,343,383 |
| 2025-05-22 | 25.210 | 25.395 | 24.965 | 25.250 | 23.970 | 3,961,690 |
| 2025-05-21 | 26.000 | 26.055 | 25.110 | 25.180 | 23.904 | 4,250,258 |
| 2025-05-20 | 26.350 | 26.600 | 26.155 | 26.210 | 24.881 | 2,871,725 |
| 2025-05-19 | 26.320 | 26.650 | 26.300 | 26.500 | 25.157 | 2,550,686 |
| 2025-05-16 | 26.565 | 26.748 | 26.300 | 26.720 | 25.366 | 2,323,795 |
| 2025-05-15 | 26.070 | 26.505 | 26.050 | 26.470 | 25.128 | 2,538,033 |
| 2025-05-14 | 26.580 | 26.590 | 25.970 | 26.020 | 24.701 | 3,969,695 |
| 2025-05-13 | 27.020 | 27.090 | 26.615 | 26.690 | 25.337 | 4,153,606 |
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.