Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 24.960 | 24.960 | 24.281 | 24.450 | 24.230 | 2,796 |
| 2026-07-28 | 24.220 | 24.800 | 23.680 | 24.430 | 24.210 | 1,976 |
| 2026-07-27 | 24.490 | 24.490 | 23.750 | 24.060 | 23.843 | 519 |
| 2026-07-24 | 23.530 | 23.960 | 23.530 | 23.960 | 23.744 | 1,143 |
| 2026-07-23 | 23.860 | 23.880 | 23.488 | 23.560 | 23.348 | 455 |
| 2026-07-22 | 23.300 | 23.860 | 23.300 | 23.749 | 23.535 | 1,511 |
| 2026-07-21 | 24.050 | 24.450 | 23.200 | 23.650 | 23.437 | 693 |
| 2026-07-20 | 24.580 | 24.820 | 23.945 | 23.945 | 23.729 | 1,408 |
| 2026-07-17 | 24.050 | 25.140 | 24.050 | 24.391 | 24.171 | 1,028 |
| 2026-07-16 | 24.200 | 24.710 | 23.810 | 24.490 | 24.269 | 1,510 |
| 2026-07-15 | 24.120 | 24.141 | 23.710 | 24.030 | 23.813 | 578 |
| 2026-07-14 | 23.700 | 23.700 | 23.160 | 23.590 | 23.377 | 1,656 |
| 2026-07-13 | 23.170 | 23.715 | 23.170 | 23.240 | 23.031 | 3,294 |
| 2026-07-10 | 22.990 | 23.580 | 22.530 | 23.380 | 23.169 | 5,463 |
| 2026-07-09 | 22.650 | 22.830 | 21.760 | 22.510 | 22.307 | 1,087 |
| 2026-07-08 | 23.460 | 23.460 | 22.630 | 22.691 | 22.486 | 11,518 |
| 2026-07-07 | 23.570 | 23.760 | 23.350 | 23.350 | 23.140 | 6,354 |
| 2026-07-06 | 24.160 | 24.160 | 23.260 | 23.390 | 23.179 | 3,280 |
| 2026-07-02 | 24.120 | 24.120 | 23.580 | 23.740 | 23.526 | 8,831 |
| 2026-07-01 | 24.230 | 24.230 | 23.580 | 23.580 | 23.368 | 974 |
| 2026-06-30 | 24.860 | 24.860 | 23.740 | 23.788 | 23.574 | 3,697 |
| 2026-06-29 | 25.320 | 25.320 | 24.230 | 24.441 | 24.221 | 3,661 |
| 2026-06-26 | 25.850 | 25.850 | 25.250 | 25.250 | 25.023 | 1,785 |
| 2026-06-25 | 25.190 | 25.828 | 25.190 | 25.590 | 25.359 | 388 |
| 2026-06-24 | 24.690 | 25.531 | 24.690 | 25.440 | 25.211 | 9,813 |
| 2026-06-23 | 23.900 | 24.440 | 23.890 | 24.260 | 24.041 | 273 |
| 2026-06-22 | 24.550 | 24.750 | 24.200 | 24.750 | 24.527 | 211 |
| 2026-06-18 | 24.800 | 24.830 | 24.575 | 24.610 | 24.388 | 1,037 |
| 2026-06-17 | 25.030 | 25.030 | 24.625 | 24.690 | 24.468 | 1,731 |
| 2026-06-16 | 24.940 | 25.140 | 24.750 | 24.830 | 24.606 | 153 |
| 2026-06-15 | 24.870 | 25.390 | 24.820 | 24.820 | 24.596 | 2,634 |
| 2026-06-12 | 24.550 | 25.249 | 24.320 | 25.061 | 24.835 | 1,306 |
| 2026-06-11 | 24.220 | 24.240 | 23.800 | 24.072 | 23.855 | 2,163 |
| 2026-06-10 | 24.540 | 24.720 | 24.370 | 24.370 | 24.150 | 2,447 |
| 2026-06-09 | 24.310 | 24.750 | 23.930 | 24.680 | 24.458 | 1,257 |
| 2026-06-08 | 24.660 | 24.811 | 24.090 | 24.121 | 23.903 | 2,643 |
| 2026-06-05 | 24.130 | 25.080 | 24.130 | 24.650 | 24.428 | 870 |
| 2026-06-04 | 24.280 | 24.940 | 24.280 | 24.570 | 24.349 | 1,397 |
| 2026-06-03 | 24.195 | 24.728 | 24.195 | 24.690 | 24.259 | 1,970 |
| 2026-06-02 | 23.700 | 24.440 | 23.700 | 24.360 | 23.935 | 1,931 |
| 2026-06-01 | 24.700 | 24.700 | 23.620 | 23.790 | 23.375 | 9,688 |
| 2026-05-29 | 24.560 | 24.640 | 24.070 | 24.480 | 24.053 | 3,803 |
| 2026-05-28 | 24.150 | 24.790 | 24.150 | 24.780 | 24.348 | 2,248 |
| 2026-05-27 | 23.750 | 24.500 | 23.750 | 24.300 | 23.876 | 2,419 |
| 2026-05-26 | 23.600 | 24.120 | 23.600 | 23.910 | 23.493 | 1,132 |
| 2026-05-22 | 23.720 | 23.830 | 23.410 | 23.575 | 23.164 | 1,869 |
| 2026-05-21 | 23.200 | 23.590 | 22.880 | 23.500 | 23.090 | 1,568 |
| 2026-05-20 | 23.010 | 23.250 | 22.340 | 23.210 | 22.805 | 302 |
| 2026-05-19 | 22.980 | 23.069 | 22.500 | 22.920 | 22.520 | 902 |
| 2026-05-18 | 22.560 | 23.170 | 22.500 | 22.930 | 22.530 | 2,366 |
| 2026-05-15 | 24.000 | 24.000 | 22.670 | 22.670 | 22.275 | 2,082 |
| 2026-05-14 | 22.970 | 23.400 | 22.970 | 23.260 | 22.854 | 1,202 |
| 2026-05-13 | 24.120 | 24.120 | 22.990 | 23.021 | 22.619 | 979 |
| 2026-05-12 | 24.150 | 24.150 | 22.730 | 23.700 | 23.287 | 1,296 |
| 2026-05-11 | 24.150 | 24.150 | 23.470 | 23.515 | 23.105 | 1,125 |
| 2026-05-08 | 24.370 | 24.370 | 23.600 | 23.780 | 23.365 | 319 |
| 2026-05-07 | 24.450 | 24.450 | 23.600 | 23.965 | 23.547 | 2,234 |
| 2026-05-06 | 23.550 | 24.348 | 23.500 | 24.285 | 23.862 | 917 |
| 2026-05-05 | 23.930 | 23.980 | 23.420 | 23.910 | 23.493 | 11,454 |
| 2026-05-01 | 24.990 | 25.039 | 24.510 | 24.579 | 24.150 | 1,184 |
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.