Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.490 | 19.850 | 19.366 | 19.610 | 19.610 | 9,694,887 |
| 2026-10-15 | 19.360 | 19.670 | 19.205 | 19.380 | 19.380 | 7,865,864 |
| 2026-10-14 | 18.980 | 19.360 | 18.800 | 18.900 | 18.900 | 8,638,310 |
| 2026-10-13 | 19.185 | 19.190 | 18.755 | 18.970 | 18.970 | 6,821,003 |
| 2026-10-12 | 19.030 | 19.150 | 18.850 | 18.940 | 18.940 | 7,331,336 |
| 2026-10-09 | 19.130 | 19.230 | 18.710 | 19.100 | 19.100 | 9,932,229 |
| 2026-10-08 | 18.570 | 19.170 | 18.450 | 19.170 | 19.170 | 19,323,271 |
| 2026-10-07 | 18.550 | 18.770 | 18.365 | 18.570 | 18.570 | 12,467,537 |
| 2026-10-06 | 18.450 | 18.635 | 18.281 | 18.600 | 18.600 | 13,661,501 |
| 2026-10-05 | 18.410 | 18.830 | 18.255 | 18.490 | 18.490 | 7,636,693 |
| 2026-10-02 | 18.780 | 18.875 | 18.410 | 18.470 | 18.470 | 7,706,658 |
| 2026-10-01 | 19.000 | 19.030 | 18.460 | 18.590 | 18.590 | 12,430,669 |
| 2026-09-30 | 19.650 | 19.675 | 19.050 | 19.050 | 19.050 | 11,009,132 |
| 2026-09-29 | 19.690 | 19.935 | 19.505 | 19.550 | 19.550 | 5,276,218 |
| 2026-09-28 | 20.000 | 20.090 | 19.600 | 19.720 | 19.720 | 7,771,108 |
| 2026-09-25 | 20.130 | 20.220 | 19.910 | 20.010 | 20.010 | 7,127,460 |
| 2026-09-24 | 21.180 | 21.230 | 20.130 | 20.140 | 20.140 | 8,737,220 |
| 2026-09-23 | 21.380 | 21.465 | 21.110 | 21.170 | 21.170 | 6,678,901 |
| 2026-09-22 | 21.200 | 21.660 | 21.145 | 21.540 | 21.540 | 6,223,936 |
| 2026-09-21 | 21.300 | 21.375 | 20.975 | 21.010 | 21.010 | 7,568,083 |
| 2026-09-18 | 21.550 | 21.600 | 21.195 | 21.220 | 21.220 | 10,138,776 |
| 2026-09-17 | 22.130 | 22.160 | 21.650 | 21.660 | 21.660 | 5,616,516 |
| 2026-09-16 | 22.330 | 22.440 | 21.710 | 21.810 | 21.810 | 13,130,837 |
| 2026-09-15 | 22.260 | 22.355 | 21.815 | 22.290 | 22.290 | 5,962,522 |
| 2026-09-14 | 22.060 | 22.320 | 22.005 | 22.230 | 22.230 | 5,031,285 |
| 2026-09-11 | 22.180 | 22.330 | 21.975 | 22.060 | 22.060 | 5,084,370 |
| 2026-09-10 | 22.490 | 22.550 | 21.825 | 21.990 | 21.990 | 5,433,725 |
| 2026-09-09 | 22.610 | 22.830 | 22.505 | 22.590 | 22.590 | 5,261,744 |
| 2026-09-08 | 22.860 | 22.935 | 22.680 | 22.690 | 22.690 | 6,022,384 |
| 2026-09-04 | 22.740 | 23.225 | 22.740 | 23.020 | 23.020 | 5,101,995 |
| 2026-09-03 | 23.370 | 23.470 | 22.900 | 23.040 | 22.830 | 6,209,278 |
| 2026-09-02 | 23.400 | 23.460 | 23.170 | 23.190 | 22.979 | 5,023,035 |
| 2026-09-01 | 23.290 | 23.420 | 23.035 | 23.380 | 23.167 | 5,056,218 |
| 2026-08-31 | 23.645 | 23.676 | 23.250 | 23.370 | 23.157 | 6,834,189 |
| 2026-08-28 | 23.930 | 24.060 | 23.485 | 23.640 | 23.425 | 3,287,583 |
| 2026-08-27 | 23.840 | 24.060 | 23.700 | 23.700 | 23.484 | 4,169,076 |
| 2026-08-26 | 24.410 | 24.555 | 23.950 | 24.080 | 23.861 | 3,941,200 |
| 2026-08-25 | 24.340 | 24.516 | 24.165 | 24.430 | 24.207 | 2,780,408 |
| 2026-08-24 | 24.600 | 24.880 | 24.295 | 24.390 | 24.168 | 4,332,525 |
| 2026-08-21 | 24.720 | 24.770 | 24.335 | 24.430 | 24.207 | 3,577,316 |
| 2026-08-20 | 24.380 | 24.965 | 24.370 | 24.620 | 24.396 | 5,105,413 |
| 2026-08-19 | 23.980 | 24.635 | 23.820 | 24.620 | 24.396 | 6,016,377 |
| 2026-08-18 | 24.200 | 24.255 | 23.560 | 23.610 | 23.395 | 5,343,468 |
| 2026-08-17 | 24.300 | 24.327 | 23.995 | 24.080 | 23.861 | 4,884,837 |
| 2026-08-14 | 24.810 | 24.970 | 24.510 | 24.560 | 24.336 | 3,610,640 |
| 2026-08-13 | 24.840 | 25.000 | 24.750 | 24.820 | 24.594 | 3,745,965 |
| 2026-08-12 | 24.970 | 25.000 | 24.445 | 24.760 | 24.534 | 4,338,896 |
| 2026-08-11 | 25.200 | 25.490 | 24.950 | 25.020 | 24.792 | 4,812,249 |
| 2026-08-10 | 25.540 | 25.540 | 24.895 | 25.290 | 25.060 | 6,445,065 |
| 2026-08-07 | 25.670 | 25.865 | 25.490 | 25.580 | 25.347 | 7,386,973 |
| 2026-08-06 | 26.000 | 26.000 | 25.285 | 25.450 | 25.218 | 7,523,019 |
| 2026-08-05 | 25.720 | 25.920 | 25.415 | 25.840 | 25.605 | 5,778,294 |
| 2026-08-04 | 25.000 | 25.840 | 24.800 | 25.830 | 25.595 | 5,723,559 |
| 2026-08-03 | 25.470 | 25.680 | 24.920 | 25.230 | 25.000 | 6,142,846 |
| 2026-07-31 | 24.190 | 25.100 | 23.815 | 25.030 | 24.802 | 10,943,590 |
| 2026-07-30 | 24.380 | 24.430 | 23.155 | 23.500 | 23.286 | 6,675,169 |
| 2026-07-29 | 24.570 | 24.630 | 24.200 | 24.450 | 24.227 | 4,209,053 |
| 2026-07-28 | 24.250 | 24.800 | 24.180 | 24.610 | 24.386 | 5,125,586 |
| 2026-07-27 | 23.960 | 24.330 | 23.880 | 23.910 | 23.692 | 3,861,330 |
| 2026-07-24 | 23.670 | 24.090 | 23.525 | 23.940 | 23.722 | 5,247,590 |
Page 1 of 79 · 4,728 trading daysOlder →
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.