Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 29.710 | 29.810 | 29.420 | 29.700 | 27.999 | 2,324,716 |
| 2025-02-12 | 29.470 | 29.635 | 29.340 | 29.590 | 27.895 | 2,066,945 |
| 2025-02-11 | 29.900 | 30.090 | 29.825 | 30.000 | 28.281 | 3,662,807 |
| 2025-02-10 | 30.260 | 30.315 | 29.947 | 30.120 | 28.395 | 2,590,103 |
| 2025-02-07 | 30.380 | 30.490 | 30.000 | 30.050 | 28.329 | 2,037,332 |
| 2025-02-06 | 30.620 | 30.664 | 30.185 | 30.430 | 28.687 | 2,109,450 |
| 2025-02-05 | 30.500 | 30.540 | 30.050 | 30.340 | 28.602 | 2,721,041 |
| 2025-02-04 | 30.570 | 30.610 | 30.110 | 30.140 | 28.413 | 4,699,180 |
| 2025-02-03 | 30.750 | 31.480 | 30.700 | 30.750 | 28.988 | 6,647,100 |
| 2025-01-31 | 30.580 | 30.950 | 30.150 | 30.620 | 28.866 | 5,594,400 |
| 2025-01-30 | 30.930 | 31.150 | 30.505 | 30.960 | 29.186 | 4,169,343 |
| 2025-01-29 | 30.670 | 31.085 | 30.494 | 30.540 | 28.790 | 3,771,937 |
| 2025-01-28 | 30.560 | 30.850 | 30.390 | 30.770 | 29.007 | 3,276,794 |
| 2025-01-27 | 30.320 | 31.035 | 30.250 | 30.850 | 29.083 | 3,613,350 |
| 2025-01-24 | 29.900 | 30.240 | 29.690 | 29.990 | 28.272 | 2,300,810 |
| 2025-01-23 | 29.750 | 30.195 | 29.640 | 29.940 | 28.225 | 2,434,183 |
| 2025-01-22 | 30.240 | 30.240 | 29.715 | 29.760 | 28.055 | 3,195,924 |
| 2025-01-21 | 30.400 | 30.630 | 29.935 | 30.420 | 28.677 | 4,468,899 |
| 2025-01-17 | 30.120 | 30.545 | 30.040 | 30.200 | 28.470 | 4,302,360 |
| 2025-01-16 | 29.550 | 30.060 | 29.410 | 30.030 | 28.310 | 2,706,654 |
| 2025-01-15 | 29.920 | 30.200 | 29.370 | 29.560 | 27.867 | 4,749,138 |
| 2025-01-14 | 28.900 | 29.239 | 28.790 | 28.960 | 27.301 | 4,151,443 |
| 2025-01-13 | 27.400 | 28.660 | 27.350 | 28.660 | 27.018 | 4,299,506 |
| 2025-01-10 | 27.400 | 27.580 | 27.060 | 27.290 | 25.727 | 3,529,476 |
| 2025-01-08 | 27.860 | 27.905 | 27.335 | 27.680 | 26.094 | 3,939,137 |
| 2025-01-07 | 28.510 | 28.740 | 27.860 | 28.010 | 26.405 | 2,588,221 |
| 2025-01-06 | 28.340 | 28.950 | 28.280 | 28.500 | 26.867 | 2,886,840 |
| 2025-01-03 | 28.040 | 28.515 | 27.960 | 28.360 | 26.735 | 3,331,664 |
| 2025-01-02 | 28.200 | 28.450 | 27.950 | 27.990 | 26.387 | 3,447,342 |
| 2024-12-31 | 28.160 | 28.310 | 27.810 | 28.150 | 26.537 | 3,125,267 |
| 2024-12-30 | 27.970 | 28.040 | 27.510 | 27.890 | 26.292 | 2,914,709 |
| 2024-12-27 | 27.930 | 28.280 | 27.890 | 27.990 | 26.387 | 2,320,521 |
| 2024-12-26 | 28.050 | 28.245 | 27.920 | 28.170 | 26.556 | 1,736,674 |
| 2024-12-24 | 27.800 | 28.260 | 27.750 | 28.260 | 26.641 | 1,780,137 |
| 2024-12-23 | 27.600 | 28.120 | 27.430 | 28.080 | 26.471 | 3,546,749 |
| 2024-12-20 | 27.270 | 27.880 | 27.210 | 27.500 | 25.925 | 11,435,491 |
| 2024-12-19 | 27.750 | 28.020 | 27.180 | 27.210 | 25.651 | 4,919,229 |
| 2024-12-18 | 29.310 | 29.460 | 27.950 | 27.960 | 26.358 | 3,942,031 |
| 2024-12-17 | 29.260 | 29.570 | 29.000 | 29.380 | 27.697 | 3,853,010 |
| 2024-12-16 | 30.110 | 30.120 | 29.615 | 29.650 | 27.951 | 3,076,724 |
| 2024-12-13 | 30.310 | 30.390 | 29.790 | 30.060 | 28.338 | 3,176,023 |
| 2024-12-12 | 30.780 | 31.125 | 30.380 | 30.400 | 28.658 | 2,848,462 |
| 2024-12-11 | 31.090 | 31.160 | 30.740 | 30.890 | 29.120 | 5,665,223 |
| 2024-12-10 | 31.680 | 31.930 | 30.730 | 30.920 | 29.149 | 3,349,559 |
| 2024-12-09 | 31.410 | 31.900 | 31.390 | 31.740 | 29.922 | 3,266,535 |
| 2024-12-06 | 32.030 | 32.700 | 31.130 | 31.290 | 29.497 | 3,395,079 |
| 2024-12-05 | 31.120 | 31.222 | 30.720 | 30.960 | 29.186 | 2,067,047 |
| 2024-12-04 | 31.540 | 31.740 | 30.910 | 31.240 | 29.450 | 3,308,013 |
| 2024-12-03 | 32.020 | 32.100 | 31.600 | 31.720 | 29.903 | 2,492,873 |
| 2024-12-02 | 32.060 | 32.140 | 31.790 | 31.970 | 30.139 | 3,190,087 |
| 2024-11-29 | 32.540 | 32.550 | 32.200 | 32.260 | 30.412 | 2,107,947 |
| 2024-11-27 | 32.170 | 32.490 | 32.100 | 32.350 | 30.308 | 2,785,232 |
| 2024-11-26 | 32.090 | 32.175 | 31.660 | 31.910 | 29.896 | 2,365,412 |
| 2024-11-25 | 31.580 | 32.575 | 31.500 | 32.230 | 30.196 | 7,706,006 |
| 2024-11-22 | 30.800 | 31.280 | 30.650 | 31.240 | 29.268 | 2,514,204 |
| 2024-11-21 | 30.620 | 30.770 | 30.420 | 30.600 | 28.669 | 2,763,630 |
| 2024-11-20 | 30.630 | 30.830 | 30.350 | 30.670 | 28.734 | 3,593,489 |
| 2024-11-19 | 30.810 | 30.965 | 30.510 | 30.680 | 28.744 | 1,639,017 |
| 2024-11-18 | 30.820 | 31.180 | 30.780 | 31.020 | 29.062 | 1,918,433 |
| 2024-11-15 | 30.870 | 31.080 | 30.725 | 30.930 | 28.978 | 2,916,637 |
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.