Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 31.040 | 31.080 | 30.700 | 30.870 | 28.546 | 1,232 |
| 2024-05-17 | 31.170 | 31.170 | 30.850 | 30.900 | 28.573 | 534 |
| 2024-05-16 | 31.224 | 31.390 | 31.224 | 31.250 | 28.897 | 915 |
| 2024-05-15 | 31.426 | 31.940 | 31.290 | 31.290 | 28.934 | 1,365 |
| 2024-05-14 | 31.510 | 31.550 | 31.000 | 31.070 | 28.731 | 259 |
| 2024-05-13 | 31.450 | 31.460 | 30.980 | 31.100 | 28.758 | 258 |
| 2024-05-10 | 31.220 | 31.240 | 30.990 | 31.040 | 28.703 | 157 |
| 2024-05-09 | 30.860 | 31.180 | 30.770 | 31.100 | 28.758 | 104 |
| 2024-05-08 | 30.780 | 31.080 | 30.710 | 30.890 | 28.564 | 104 |
| 2024-05-07 | 31.241 | 31.395 | 30.940 | 30.970 | 28.638 | 1,154 |
| 2024-05-03 | 31.660 | 31.810 | 31.039 | 31.039 | 28.702 | 635 |
| 2024-05-02 | 30.600 | 30.830 | 30.140 | 30.830 | 28.509 | 1,161 |
| 2024-05-01 | 30.500 | 30.670 | 30.060 | 30.060 | 27.797 | 718 |
| 2024-04-30 | 31.180 | 31.180 | 30.405 | 30.490 | 28.194 | 1,412 |
| 2024-04-29 | 31.260 | 31.260 | 30.790 | 31.150 | 28.804 | 1,791 |
| 2024-04-26 | 31.540 | 31.810 | 30.860 | 31.310 | 28.952 | 814 |
| 2024-04-25 | 31.230 | 31.500 | 31.040 | 31.500 | 29.128 | 136 |
| 2024-04-24 | 31.520 | 31.800 | 31.350 | 31.540 | 29.165 | 21,617 |
| 2024-04-23 | 31.560 | 32.090 | 31.420 | 31.880 | 29.480 | 3,173 |
| 2024-04-22 | 31.550 | 31.560 | 31.190 | 31.540 | 29.165 | 265 |
| 2024-04-19 | 31.260 | 31.534 | 31.260 | 31.330 | 28.971 | 926 |
| 2024-04-18 | 31.650 | 31.865 | 31.460 | 31.510 | 29.137 | 1,728 |
| 2024-04-17 | 32.040 | 32.240 | 31.750 | 31.940 | 29.535 | 1,458 |
| 2024-04-16 | 32.440 | 32.440 | 32.050 | 32.240 | 29.812 | 1,865 |
| 2024-04-15 | 33.420 | 33.440 | 32.635 | 32.759 | 30.292 | 1,692 |
| 2024-04-12 | 33.390 | 33.650 | 33.130 | 33.370 | 30.857 | 1,363 |
| 2024-04-11 | 33.550 | 34.060 | 33.300 | 34.000 | 31.440 | 618 |
| 2024-04-10 | 34.255 | 34.255 | 33.450 | 33.590 | 31.061 | 1,390 |
| 2024-04-09 | 34.510 | 35.010 | 34.510 | 34.770 | 32.152 | 3,910 |
| 2024-04-08 | 34.705 | 34.810 | 34.490 | 34.600 | 31.995 | 944 |
| 2024-04-05 | 34.720 | 34.720 | 34.290 | 34.420 | 31.828 | 1,305 |
| 2024-04-04 | 35.240 | 35.340 | 34.980 | 34.980 | 32.346 | 6,054 |
| 2024-04-03 | 35.145 | 35.178 | 34.965 | 34.965 | 32.332 | 4,343 |
| 2024-04-02 | 35.355 | 35.370 | 35.295 | 35.295 | 32.637 | 180 |
| 2024-03-28 | 36.196 | 36.250 | 35.840 | 35.920 | 33.215 | 2,209 |
| 2024-03-27 | 35.740 | 35.890 | 35.490 | 35.610 | 32.929 | 1,845 |
| 2024-03-26 | 35.536 | 35.830 | 35.520 | 35.600 | 32.919 | 2,534 |
| 2024-03-25 | 35.840 | 35.970 | 35.520 | 35.520 | 32.845 | 11,146 |
| 2024-03-22 | 35.694 | 35.750 | 35.480 | 35.610 | 32.929 | 2,582 |
| 2024-03-21 | 35.450 | 35.810 | 35.259 | 35.259 | 32.604 | 1,521 |
| 2024-03-20 | 34.624 | 35.240 | 34.330 | 35.190 | 32.540 | 565 |
| 2024-03-19 | 34.170 | 34.490 | 33.970 | 34.460 | 31.865 | 537 |
| 2024-03-18 | 34.510 | 34.510 | 33.920 | 34.130 | 31.560 | 2,523 |
| 2024-03-15 | 33.860 | 34.540 | 33.860 | 34.540 | 31.939 | 804 |
| 2024-03-14 | 34.290 | 34.480 | 34.000 | 34.250 | 31.671 | 1,821 |
| 2024-03-13 | 34.490 | 34.760 | 34.380 | 34.470 | 31.874 | 1,457 |
| 2024-03-12 | 34.861 | 34.920 | 34.270 | 34.500 | 31.902 | 605 |
| 2024-03-11 | 34.860 | 35.060 | 34.620 | 35.050 | 32.411 | 8,157 |
| 2024-03-08 | 34.856 | 34.986 | 34.515 | 34.515 | 31.916 | 1,083 |
| 2024-03-07 | 34.500 | 34.560 | 34.200 | 34.330 | 31.745 | 865 |
| 2024-03-06 | 34.767 | 34.850 | 34.520 | 34.560 | 31.773 | 1,515 |
| 2024-03-05 | 35.010 | 35.370 | 34.475 | 34.475 | 31.695 | 832 |
| 2024-03-04 | 34.850 | 35.210 | 34.800 | 35.210 | 32.370 | 1,822 |
| 2024-03-01 | 34.230 | 34.770 | 34.120 | 34.710 | 31.911 | 13,529 |
| 2024-02-29 | 34.638 | 34.700 | 34.190 | 34.450 | 31.672 | 78,756 |
| 2024-02-28 | 32.820 | 34.100 | 32.810 | 34.020 | 31.276 | 1,994 |
| 2024-02-27 | 32.931 | 32.990 | 32.680 | 32.720 | 30.081 | 1,087 |
| 2024-02-26 | 33.308 | 33.340 | 32.740 | 32.820 | 30.173 | 2,692 |
| 2024-02-23 | 33.556 | 33.687 | 33.556 | 33.595 | 30.886 | 338 |
| 2024-02-22 | 33.321 | 33.495 | 33.221 | 33.495 | 30.794 | 747 |
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.