Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 30.200 | 30.390 | 30.050 | 30.280 | 28.190 | 1,520 |
| 2024-08-14 | 30.371 | 30.420 | 30.050 | 30.080 | 28.004 | 2,577 |
| 2024-08-13 | 30.375 | 30.480 | 30.240 | 30.260 | 28.171 | 1,783 |
| 2024-08-12 | 30.560 | 30.590 | 30.150 | 30.220 | 28.134 | 2,197 |
| 2024-08-09 | 31.120 | 31.200 | 30.750 | 30.770 | 28.646 | 510 |
| 2024-08-08 | 31.270 | 31.300 | 31.035 | 31.140 | 28.990 | 1,176 |
| 2024-08-07 | 31.600 | 32.130 | 31.530 | 31.530 | 29.353 | 1,947 |
| 2024-08-06 | 31.820 | 31.830 | 30.950 | 31.710 | 29.521 | 68,580 |
| 2024-08-05 | 31.290 | 31.665 | 30.800 | 31.352 | 29.188 | 5,329 |
| 2024-08-02 | 31.890 | 32.030 | 31.442 | 31.815 | 29.619 | 1,787 |
| 2024-08-01 | 31.974 | 32.115 | 31.575 | 31.660 | 29.474 | 936 |
| 2024-07-31 | 31.740 | 32.045 | 31.310 | 31.880 | 29.679 | 5,522 |
| 2024-07-30 | 31.420 | 31.760 | 31.250 | 31.699 | 29.511 | 1,177 |
| 2024-07-29 | 30.900 | 31.660 | 30.900 | 31.190 | 29.037 | 2,687 |
| 2024-07-26 | 30.450 | 31.350 | 30.250 | 31.160 | 29.009 | 2,615 |
| 2024-07-25 | 29.893 | 30.670 | 29.820 | 30.380 | 28.283 | 2,587 |
| 2024-07-24 | 30.095 | 30.300 | 30.021 | 30.021 | 27.948 | 73 |
| 2024-07-23 | 30.257 | 30.408 | 30.204 | 30.313 | 28.220 | 1,139 |
| 2024-07-22 | 30.242 | 30.295 | 30.043 | 30.295 | 28.204 | 793 |
| 2024-07-19 | 30.480 | 30.750 | 29.897 | 30.190 | 28.106 | 2,830 |
| 2024-07-18 | 30.260 | 30.920 | 30.160 | 30.640 | 28.525 | 3,983 |
| 2024-07-17 | 30.200 | 30.329 | 28.990 | 30.319 | 28.226 | 5,103 |
| 2024-07-16 | 29.200 | 29.680 | 29.070 | 29.670 | 27.622 | 3,171 |
| 2024-07-15 | 29.360 | 29.420 | 29.000 | 29.170 | 27.156 | 342 |
| 2024-07-12 | 29.260 | 29.370 | 28.780 | 29.300 | 27.277 | 4,026 |
| 2024-07-11 | 28.064 | 28.940 | 28.030 | 28.749 | 26.765 | 23,414 |
| 2024-07-10 | 27.585 | 27.680 | 27.100 | 27.280 | 25.397 | 2,014 |
| 2024-07-09 | 27.549 | 27.650 | 27.390 | 27.500 | 25.602 | 1,134 |
| 2024-07-08 | 27.460 | 27.590 | 27.280 | 27.440 | 25.546 | 1,944 |
| 2024-07-05 | 26.860 | 27.260 | 26.750 | 27.230 | 25.350 | 6,883 |
| 2024-07-03 | 27.460 | 27.550 | 27.018 | 27.018 | 25.153 | 1,560 |
| 2024-07-02 | 27.590 | 27.590 | 27.340 | 27.499 | 25.600 | 277 |
| 2024-07-01 | 28.350 | 28.350 | 27.492 | 27.679 | 25.768 | 958 |
| 2024-06-28 | 28.360 | 28.580 | 28.210 | 28.240 | 26.291 | 2,138 |
| 2024-06-27 | 27.976 | 28.220 | 27.880 | 27.962 | 26.032 | 2,247 |
| 2024-06-26 | 27.978 | 28.124 | 27.891 | 27.995 | 26.062 | 4,288 |
| 2024-06-25 | 28.960 | 28.960 | 28.110 | 28.230 | 26.281 | 4,991 |
| 2024-06-24 | 28.996 | 29.400 | 28.996 | 29.130 | 27.119 | 1,773 |
| 2024-06-21 | 28.679 | 28.889 | 28.610 | 28.888 | 26.894 | 1,841 |
| 2024-06-20 | 28.750 | 28.860 | 28.580 | 28.790 | 26.803 | 39,748 |
| 2024-06-18 | 29.020 | 29.206 | 28.731 | 28.731 | 26.748 | 5,388 |
| 2024-06-17 | 28.730 | 28.900 | 28.730 | 28.875 | 26.882 | 553 |
| 2024-06-14 | 28.802 | 28.865 | 28.565 | 28.830 | 26.840 | 455 |
| 2024-06-13 | 29.032 | 29.046 | 28.930 | 29.045 | 27.040 | 1,346 |
| 2024-06-12 | 29.800 | 29.890 | 29.300 | 29.380 | 27.352 | 45,160 |
| 2024-06-11 | 29.107 | 29.180 | 28.890 | 29.070 | 27.063 | 6,411 |
| 2024-06-10 | 28.939 | 29.300 | 28.700 | 29.200 | 27.184 | 933 |
| 2024-06-07 | 29.390 | 29.520 | 29.160 | 29.280 | 27.259 | 685 |
| 2024-06-06 | 29.236 | 29.750 | 29.200 | 29.730 | 27.678 | 2,238 |
| 2024-06-05 | 29.489 | 29.520 | 29.170 | 29.450 | 27.417 | 1,697 |
| 2024-06-04 | 29.640 | 29.910 | 29.510 | 29.630 | 27.585 | 1,001 |
| 2024-06-03 | 29.900 | 30.100 | 29.630 | 29.770 | 27.715 | 2,545 |
| 2024-05-31 | 29.640 | 29.760 | 29.490 | 29.750 | 27.696 | 189 |
| 2024-05-30 | 29.530 | 29.840 | 29.530 | 29.710 | 27.473 | 300 |
| 2024-05-29 | 29.548 | 29.580 | 29.310 | 29.430 | 27.214 | 751 |
| 2024-05-28 | 30.270 | 30.300 | 29.860 | 29.860 | 27.612 | 2,665 |
| 2024-05-24 | 30.320 | 30.320 | 30.050 | 30.110 | 27.843 | 832 |
| 2024-05-23 | 30.580 | 30.580 | 30.230 | 30.235 | 27.958 | 563 |
| 2024-05-22 | 30.961 | 31.079 | 30.820 | 30.820 | 28.499 | 14,661 |
| 2024-05-21 | 30.850 | 30.930 | 30.520 | 30.910 | 28.583 | 618 |
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.