Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 37.370 | 37.370 | 36.220 | 36.220 | 29.653 | 474 |
| 2021-11-01 | 35.990 | 37.050 | 35.980 | 36.900 | 30.210 | 1,017 |
| 2021-10-29 | 36.970 | 36.970 | 35.735 | 35.755 | 29.272 | 375 |
| 2021-10-28 | 35.790 | 35.940 | 35.790 | 35.940 | 29.424 | 1,110 |
| 2021-10-27 | 36.710 | 36.710 | 36.120 | 36.160 | 29.604 | 802 |
| 2021-10-26 | 37.830 | 37.830 | 37.035 | 37.055 | 30.336 | 284 |
| 2021-10-25 | 37.320 | 37.789 | 37.320 | 37.680 | 30.848 | 3 |
| 2021-10-22 | 36.790 | 37.050 | 36.780 | 37.050 | 30.332 | 3 |
| 2021-10-21 | 37.330 | 37.330 | 36.820 | 36.820 | 30.144 | 779 |
| 2021-10-20 | 37.000 | 37.395 | 36.840 | 37.395 | 30.615 | 295 |
| 2021-10-19 | 37.210 | 37.280 | 36.705 | 36.705 | 30.050 | 311 |
| 2021-10-18 | 36.970 | 37.292 | 36.970 | 37.292 | 30.530 | 579 |
| 2021-10-15 | 38.055 | 38.060 | 37.445 | 37.445 | 30.656 | 225 |
| 2021-10-14 | 37.670 | 37.789 | 37.372 | 37.760 | 30.914 | 266 |
← NewerPage 21 of 21 · 1,214 trading days
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.