Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 26.850 | 27.270 | 26.675 | 26.970 | 25.603 | 3,661,929 |
| 2025-05-09 | 26.260 | 26.500 | 26.060 | 26.210 | 24.881 | 4,948,337 |
| 2025-05-08 | 26.000 | 26.280 | 25.795 | 25.940 | 24.625 | 3,812,825 |
| 2025-05-07 | 25.590 | 25.915 | 25.490 | 25.820 | 24.511 | 4,117,600 |
| 2025-05-06 | 25.660 | 25.770 | 25.180 | 25.540 | 24.245 | 5,555,877 |
| 2025-05-05 | 26.150 | 26.250 | 25.785 | 25.830 | 24.521 | 2,814,248 |
| 2025-05-02 | 26.025 | 26.350 | 25.935 | 26.160 | 24.834 | 3,513,565 |
| 2025-05-01 | 25.910 | 26.045 | 25.550 | 25.820 | 24.511 | 3,875,896 |
| 2025-04-30 | 25.590 | 25.990 | 25.230 | 25.910 | 24.597 | 5,016,343 |
| 2025-04-29 | 25.360 | 25.860 | 25.360 | 25.790 | 24.483 | 5,244,818 |
| 2025-04-28 | 24.760 | 25.640 | 24.750 | 25.570 | 24.274 | 7,708,788 |
| 2025-04-25 | 25.220 | 25.475 | 24.740 | 24.810 | 23.552 | 4,584,506 |
| 2025-04-24 | 25.420 | 25.740 | 25.225 | 25.500 | 24.207 | 4,047,898 |
| 2025-04-23 | 25.660 | 26.205 | 25.235 | 25.310 | 24.027 | 2,427,252 |
| 2025-04-22 | 25.010 | 25.450 | 24.940 | 25.260 | 23.980 | 2,950,136 |
| 2025-04-21 | 25.430 | 25.552 | 24.450 | 24.690 | 23.438 | 2,828,499 |
| 2025-04-17 | 25.630 | 26.070 | 25.630 | 25.810 | 24.502 | 2,651,555 |
| 2025-04-16 | 25.930 | 26.000 | 25.420 | 25.590 | 24.293 | 3,956,607 |
| 2025-04-15 | 26.060 | 26.265 | 25.760 | 25.850 | 24.540 | 3,121,654 |
| 2025-04-14 | 26.040 | 26.360 | 25.845 | 26.120 | 24.796 | 2,572,262 |
| 2025-04-11 | 25.660 | 25.940 | 24.920 | 25.800 | 24.492 | 3,635,759 |
| 2025-04-10 | 26.270 | 26.350 | 25.050 | 25.820 | 24.511 | 3,732,332 |
| 2025-04-09 | 24.350 | 26.740 | 24.100 | 26.560 | 25.214 | 5,868,142 |
| 2025-04-08 | 26.510 | 26.650 | 24.500 | 24.820 | 23.562 | 5,094,285 |
| 2025-04-07 | 25.900 | 26.758 | 24.886 | 25.480 | 24.188 | 6,711,632 |
| 2025-04-04 | 27.560 | 27.670 | 26.070 | 26.260 | 24.929 | 6,634,432 |
| 2025-04-03 | 29.070 | 29.135 | 27.390 | 27.430 | 26.040 | 5,364,348 |
| 2025-04-02 | 29.240 | 29.585 | 29.000 | 29.480 | 27.986 | 4,215,808 |
| 2025-04-01 | 29.270 | 29.440 | 28.690 | 29.140 | 27.663 | 4,859,623 |
| 2025-03-31 | 29.360 | 29.500 | 28.920 | 29.280 | 27.796 | 3,993,561 |
| 2025-03-28 | 29.500 | 29.620 | 29.135 | 29.360 | 27.872 | 2,568,929 |
| 2025-03-27 | 29.500 | 30.057 | 29.250 | 29.590 | 28.090 | 3,197,413 |
| 2025-03-26 | 29.310 | 29.520 | 29.200 | 29.420 | 27.929 | 1,637,384 |
| 2025-03-25 | 29.530 | 29.530 | 28.970 | 29.200 | 27.720 | 2,735,973 |
| 2025-03-24 | 29.060 | 29.630 | 29.060 | 29.560 | 28.062 | 3,092,285 |
| 2025-03-21 | 29.970 | 30.054 | 28.950 | 29.180 | 27.701 | 6,488,168 |
| 2025-03-20 | 29.870 | 30.195 | 29.810 | 30.110 | 28.584 | 3,010,594 |
| 2025-03-19 | 29.760 | 30.050 | 29.565 | 29.910 | 28.394 | 3,033,407 |
| 2025-03-18 | 30.040 | 30.170 | 29.600 | 29.860 | 28.346 | 2,931,002 |
| 2025-03-17 | 29.490 | 30.279 | 29.480 | 29.960 | 28.441 | 3,217,461 |
| 2025-03-14 | 29.200 | 29.590 | 28.970 | 29.470 | 27.976 | 2,103,645 |
| 2025-03-13 | 29.230 | 29.530 | 28.860 | 28.950 | 27.483 | 3,046,076 |
| 2025-03-12 | 29.500 | 29.680 | 29.020 | 29.270 | 27.786 | 3,961,036 |
| 2025-03-11 | 30.260 | 30.320 | 29.490 | 29.580 | 28.081 | 4,127,234 |
| 2025-03-10 | 30.450 | 31.120 | 30.040 | 30.070 | 28.546 | 4,753,251 |
| 2025-03-07 | 30.100 | 30.790 | 30.000 | 30.650 | 29.096 | 5,394,298 |
| 2025-03-06 | 30.780 | 30.835 | 30.083 | 30.220 | 28.489 | 3,997,383 |
| 2025-03-05 | 30.650 | 31.290 | 30.540 | 30.930 | 29.158 | 3,884,887 |
| 2025-03-04 | 31.400 | 31.660 | 30.715 | 30.790 | 29.026 | 4,294,168 |
| 2025-03-03 | 30.230 | 31.635 | 30.200 | 31.390 | 29.592 | 6,490,622 |
| 2025-02-28 | 30.320 | 30.460 | 29.880 | 30.100 | 28.376 | 5,766,786 |
| 2025-02-27 | 29.690 | 30.130 | 29.630 | 30.060 | 28.338 | 3,217,229 |
| 2025-02-26 | 30.190 | 30.320 | 29.780 | 29.830 | 28.121 | 2,097,316 |
| 2025-02-25 | 30.150 | 30.540 | 30.020 | 30.200 | 28.470 | 4,446,633 |
| 2025-02-24 | 29.750 | 30.180 | 29.620 | 29.980 | 28.263 | 2,669,514 |
| 2025-02-21 | 30.100 | 30.320 | 29.445 | 29.710 | 28.008 | 4,549,842 |
| 2025-02-20 | 29.300 | 29.990 | 29.190 | 29.970 | 28.253 | 5,923,913 |
| 2025-02-19 | 29.540 | 29.640 | 29.015 | 29.200 | 27.527 | 4,486,748 |
| 2025-02-18 | 29.490 | 29.780 | 29.220 | 29.730 | 28.027 | 2,892,174 |
| 2025-02-14 | 29.940 | 30.265 | 29.570 | 29.610 | 27.914 | 2,638,775 |
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.