Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.890 | 19.890 | 19.312 | 19.410 | 19.410 | 17,038 |
| 2026-10-22 | 19.250 | 19.820 | 18.880 | 19.700 | 19.700 | 3,811 |
| 2026-10-21 | 19.370 | 19.560 | 19.038 | 19.088 | 19.088 | 1,589 |
| 2026-10-20 | 19.380 | 19.540 | 19.290 | 19.360 | 19.360 | 905 |
| 2026-10-19 | 19.490 | 19.870 | 19.240 | 19.380 | 19.380 | 6,014 |
| 2026-10-16 | 19.480 | 19.805 | 19.410 | 19.549 | 19.549 | 10,776 |
| 2026-10-15 | 19.180 | 19.640 | 19.180 | 19.510 | 19.510 | 3,532 |
| 2026-10-14 | 18.650 | 19.470 | 18.650 | 18.810 | 18.810 | 1,135 |
| 2026-10-13 | 19.130 | 19.290 | 18.785 | 18.850 | 18.850 | 15,549 |
| 2026-10-12 | 19.130 | 19.310 | 18.880 | 18.982 | 18.982 | 2,993 |
| 2026-10-09 | 19.330 | 19.330 | 18.750 | 18.978 | 18.978 | 12,121 |
| 2026-10-08 | 18.410 | 19.020 | 18.190 | 19.000 | 19.000 | 880 |
| 2026-10-07 | 18.470 | 18.730 | 18.380 | 18.500 | 18.500 | 3,757 |
| 2026-10-06 | 18.450 | 18.840 | 18.325 | 18.420 | 18.420 | 34,806 |
| 2026-10-05 | 18.490 | 18.765 | 18.277 | 18.602 | 18.602 | 6,354 |
| 2026-10-02 | 18.600 | 18.920 | 18.450 | 18.570 | 18.570 | 4,209 |
| 2026-10-01 | 19.240 | 19.240 | 18.480 | 18.540 | 18.540 | 5,578 |
| 2026-09-30 | 19.740 | 19.760 | 19.218 | 19.270 | 19.270 | 16,874 |
| 2026-09-29 | 19.850 | 19.920 | 19.559 | 19.630 | 19.630 | 6,350 |
| 2026-09-28 | 20.310 | 20.310 | 19.610 | 19.890 | 19.890 | 3,531 |
| 2026-09-25 | 19.950 | 20.550 | 19.940 | 20.000 | 20.000 | 2,836 |
| 2026-09-24 | 21.210 | 21.220 | 20.410 | 20.480 | 20.480 | 3,208 |
| 2026-09-23 | 21.660 | 21.660 | 21.229 | 21.230 | 21.230 | 3,896 |
| 2026-09-22 | 21.150 | 21.531 | 21.150 | 21.531 | 21.531 | 3,040 |
| 2026-09-21 | 21.650 | 21.650 | 20.980 | 21.220 | 21.220 | 4,464 |
| 2026-09-18 | 21.700 | 21.980 | 21.330 | 21.335 | 21.335 | 481 |
| 2026-09-17 | 21.500 | 22.310 | 21.500 | 21.800 | 21.800 | 2,562 |
| 2026-09-16 | 22.510 | 22.510 | 22.070 | 22.070 | 22.070 | 477 |
| 2026-09-15 | 22.490 | 22.490 | 21.840 | 22.240 | 22.240 | 3,715 |
| 2026-09-14 | 22.090 | 22.280 | 21.800 | 22.280 | 22.280 | 1,410 |
| 2026-09-11 | 22.400 | 22.400 | 21.800 | 22.190 | 22.190 | 2,758 |
| 2026-09-10 | 22.810 | 22.810 | 21.900 | 21.920 | 21.920 | 14,435 |
| 2026-09-09 | 22.770 | 22.770 | 22.530 | 22.580 | 22.580 | 890 |
| 2026-09-08 | 22.890 | 23.130 | 22.701 | 22.730 | 22.730 | 6,040 |
| 2026-09-04 | 22.960 | 23.480 | 22.740 | 23.090 | 23.090 | 683 |
| 2026-09-03 | 23.370 | 23.530 | 22.930 | 23.160 | 23.160 | 20,696 |
| 2026-09-02 | 23.740 | 23.740 | 23.220 | 23.305 | 23.095 | 2,939 |
| 2026-09-01 | 23.740 | 23.740 | 23.000 | 23.150 | 22.941 | 825 |
| 2026-08-28 | 24.080 | 24.500 | 23.490 | 23.540 | 23.328 | 21,192 |
| 2026-08-27 | 24.260 | 24.260 | 23.810 | 23.835 | 23.620 | 335 |
| 2026-08-26 | 24.400 | 24.530 | 24.150 | 24.160 | 23.942 | 1,180 |
| 2026-08-25 | 24.320 | 24.870 | 24.230 | 24.340 | 24.121 | 1,382 |
| 2026-08-24 | 24.830 | 24.855 | 24.305 | 24.345 | 24.126 | 867 |
| 2026-08-21 | 25.090 | 25.090 | 24.400 | 24.400 | 24.180 | 1,990 |
| 2026-08-20 | 24.190 | 24.899 | 24.190 | 24.890 | 24.666 | 461 |
| 2026-08-19 | 23.760 | 24.550 | 23.510 | 24.550 | 24.328 | 558 |
| 2026-08-18 | 24.080 | 24.890 | 23.595 | 23.595 | 23.382 | 572 |
| 2026-08-17 | 24.800 | 24.800 | 24.000 | 24.061 | 23.844 | 596 |
| 2026-08-14 | 24.790 | 24.950 | 24.549 | 24.590 | 24.368 | 865 |
| 2026-08-13 | 24.690 | 24.979 | 24.690 | 24.832 | 24.608 | 1,210 |
| 2026-08-12 | 24.910 | 25.190 | 24.460 | 24.690 | 24.468 | 414 |
| 2026-08-11 | 25.490 | 25.490 | 24.991 | 25.030 | 24.805 | 961 |
| 2026-08-10 | 25.410 | 25.600 | 24.930 | 25.270 | 25.042 | 1,609 |
| 2026-08-07 | 25.600 | 25.900 | 25.330 | 25.675 | 25.444 | 2,116 |
| 2026-08-06 | 25.970 | 26.000 | 25.320 | 25.460 | 25.231 | 1,729 |
| 2026-08-05 | 25.800 | 26.080 | 25.442 | 25.760 | 25.528 | 16,515 |
| 2026-08-04 | 25.110 | 25.800 | 24.794 | 25.750 | 25.518 | 678 |
| 2026-08-03 | 25.110 | 25.640 | 24.950 | 25.000 | 24.775 | 1,648 |
| 2026-07-31 | 23.940 | 25.038 | 23.940 | 24.780 | 24.557 | 3,911 |
| 2026-07-30 | 25.200 | 25.200 | 23.220 | 23.235 | 23.026 | 2,953 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2100 USD |
| 2026-06-04 | 0.2100 USD |
| 2026-03-09 | 0.2100 USD |
| 2025-11-27 | 0.2100 USD |
| 2025-08-28 | 0.2100 USD |
| 2025-05-29 | 0.2100 USD |
| 2025-03-06 | 0.2100 USD |
| 2024-11-28 | 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.