Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 30.870 | 31.080 | 30.725 | 30.930 | 28.978 | 2,916,637 |
| 2024-11-14 | 30.660 | 31.030 | 30.660 | 30.860 | 28.912 | 2,964,966 |
| 2024-11-13 | 30.980 | 31.160 | 30.800 | 30.890 | 28.940 | 2,429,644 |
| 2024-11-12 | 31.110 | 31.440 | 30.660 | 30.680 | 28.744 | 2,898,767 |
| 2024-11-11 | 31.780 | 32.050 | 31.300 | 31.350 | 29.371 | 2,581,537 |
| 2024-11-08 | 31.700 | 32.160 | 31.610 | 31.890 | 29.877 | 2,669,594 |
| 2024-11-07 | 31.520 | 32.050 | 31.360 | 31.740 | 29.737 | 3,639,573 |
| 2024-11-06 | 31.950 | 32.000 | 31.010 | 31.420 | 29.437 | 5,312,497 |
| 2024-11-05 | 31.540 | 31.880 | 31.380 | 31.870 | 29.859 | 2,459,562 |
| 2024-11-04 | 31.280 | 31.930 | 31.160 | 31.710 | 29.709 | 2,496,586 |
| 2024-11-01 | 31.430 | 31.670 | 31.145 | 31.180 | 29.212 | 3,007,024 |
| 2024-10-31 | 31.620 | 31.820 | 31.120 | 31.160 | 29.193 | 3,988,067 |
| 2024-10-30 | 31.010 | 31.780 | 30.890 | 31.720 | 29.718 | 4,218,162 |
| 2024-10-29 | 31.560 | 31.710 | 30.505 | 30.880 | 28.931 | 7,199,299 |
| 2024-10-28 | 32.050 | 32.480 | 31.930 | 31.950 | 29.933 | 2,884,081 |
| 2024-10-25 | 31.970 | 32.238 | 31.250 | 31.800 | 29.793 | 4,276,945 |
| 2024-10-24 | 32.000 | 32.140 | 31.850 | 32.130 | 30.102 | 3,803,877 |
| 2024-10-23 | 31.640 | 31.960 | 31.520 | 31.850 | 29.840 | 3,412,279 |
| 2024-10-22 | 32.110 | 32.160 | 31.615 | 31.650 | 29.652 | 4,820,815 |
| 2024-10-21 | 33.010 | 33.110 | 32.250 | 32.290 | 30.252 | 2,221,783 |
| 2024-10-18 | 32.850 | 33.070 | 32.690 | 33.060 | 30.973 | 2,538,624 |
| 2024-10-17 | 33.150 | 33.240 | 32.650 | 32.800 | 30.730 | 2,378,051 |
| 2024-10-16 | 33.230 | 33.565 | 33.210 | 33.450 | 31.339 | 2,330,977 |
| 2024-10-15 | 32.850 | 33.460 | 32.760 | 33.050 | 30.964 | 4,209,969 |
| 2024-10-14 | 32.870 | 33.050 | 32.525 | 32.590 | 30.533 | 4,762,095 |
| 2024-10-11 | 32.770 | 33.080 | 32.690 | 33.030 | 30.945 | 2,270,198 |
| 2024-10-10 | 32.910 | 33.020 | 32.615 | 32.630 | 30.571 | 2,597,613 |
| 2024-10-09 | 33.110 | 33.230 | 32.830 | 33.060 | 30.973 | 5,245,345 |
| 2024-10-08 | 32.830 | 33.180 | 32.800 | 33.110 | 31.020 | 2,675,341 |
| 2024-10-07 | 32.610 | 32.915 | 32.350 | 32.850 | 30.777 | 2,913,336 |
| 2024-10-04 | 32.770 | 33.050 | 32.475 | 32.880 | 30.805 | 3,277,098 |
| 2024-10-03 | 33.440 | 33.550 | 32.845 | 32.930 | 30.852 | 3,995,870 |
| 2024-10-02 | 33.440 | 33.740 | 33.320 | 33.620 | 31.498 | 3,259,340 |
| 2024-10-01 | 33.810 | 33.960 | 33.320 | 33.700 | 31.573 | 3,394,126 |
| 2024-09-30 | 33.580 | 34.015 | 33.580 | 33.860 | 31.723 | 4,767,715 |
| 2024-09-27 | 33.350 | 34.025 | 33.000 | 33.750 | 31.620 | 4,729,490 |
| 2024-09-26 | 33.250 | 33.539 | 32.880 | 33.160 | 31.067 | 4,791,224 |
| 2024-09-25 | 33.720 | 33.795 | 32.915 | 32.970 | 30.889 | 5,299,117 |
| 2024-09-24 | 33.420 | 33.955 | 33.340 | 33.780 | 31.648 | 3,528,062 |
| 2024-09-23 | 33.430 | 33.740 | 33.280 | 33.550 | 31.432 | 3,323,678 |
| 2024-09-20 | 33.660 | 33.660 | 33.045 | 33.240 | 31.142 | 7,981,300 |
| 2024-09-19 | 33.570 | 33.880 | 33.460 | 33.590 | 31.470 | 7,283,477 |
| 2024-09-18 | 33.330 | 33.530 | 32.995 | 33.100 | 31.011 | 4,266,883 |
| 2024-09-17 | 32.930 | 33.280 | 32.710 | 33.250 | 31.151 | 4,597,304 |
| 2024-09-16 | 32.610 | 32.770 | 32.360 | 32.510 | 30.458 | 2,614,956 |
| 2024-09-13 | 31.700 | 32.480 | 31.670 | 32.450 | 30.402 | 4,077,823 |
| 2024-09-12 | 30.840 | 31.420 | 30.840 | 31.410 | 29.428 | 5,749,516 |
| 2024-09-11 | 30.440 | 30.910 | 30.280 | 30.860 | 28.912 | 3,742,025 |
| 2024-09-10 | 30.310 | 30.925 | 30.135 | 30.890 | 28.940 | 3,241,552 |
| 2024-09-09 | 30.290 | 30.415 | 30.050 | 30.270 | 28.359 | 3,779,727 |
| 2024-09-06 | 30.180 | 30.630 | 30.170 | 30.350 | 28.434 | 4,983,630 |
| 2024-09-05 | 30.370 | 30.510 | 30.150 | 30.170 | 28.266 | 3,838,048 |
| 2024-09-04 | 30.250 | 30.620 | 30.020 | 30.150 | 28.247 | 2,879,464 |
| 2024-09-03 | 30.220 | 30.710 | 30.170 | 30.280 | 28.369 | 4,106,157 |
| 2024-08-30 | 30.490 | 30.520 | 30.140 | 30.490 | 28.566 | 5,278,055 |
| 2024-08-29 | 30.680 | 30.780 | 30.410 | 30.490 | 28.378 | 2,943,861 |
| 2024-08-28 | 30.900 | 30.950 | 30.440 | 30.640 | 28.518 | 3,661,954 |
| 2024-08-27 | 30.850 | 30.870 | 30.580 | 30.600 | 28.481 | 2,956,221 |
| 2024-08-26 | 31.550 | 31.550 | 31.010 | 31.080 | 28.927 | 2,709,610 |
| 2024-08-23 | 30.400 | 31.490 | 30.370 | 31.360 | 29.188 | 3,294,938 |
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.