Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 24.930 | 24.930 | 23.850 | 24.259 | 23.836 | 3,091 |
| 2026-04-29 | 24.960 | 24.970 | 24.355 | 24.355 | 23.930 | 194 |
| 2026-04-28 | 25.040 | 25.332 | 24.820 | 24.890 | 24.456 | 783 |
| 2026-04-27 | 25.350 | 25.740 | 24.880 | 24.979 | 24.543 | 787 |
| 2026-04-24 | 24.830 | 25.240 | 24.830 | 25.009 | 24.573 | 3,322 |
| 2026-04-23 | 24.990 | 25.170 | 24.500 | 24.960 | 24.525 | 330 |
| 2026-04-22 | 25.390 | 25.390 | 24.745 | 24.745 | 24.314 | 2,983 |
| 2026-04-21 | 25.870 | 25.870 | 24.660 | 24.929 | 24.494 | 1,654 |
| 2026-04-20 | 25.130 | 25.545 | 24.900 | 25.455 | 25.011 | 1,786 |
| 2026-04-17 | 24.190 | 25.085 | 24.190 | 25.035 | 24.598 | 4,183 |
| 2026-04-16 | 24.000 | 24.500 | 23.945 | 24.320 | 23.896 | 3,721 |
| 2026-04-15 | 25.100 | 25.500 | 24.250 | 24.380 | 23.955 | 1,325 |
| 2026-04-14 | 24.960 | 25.110 | 24.640 | 24.755 | 24.323 | 1,423 |
| 2026-04-13 | 24.640 | 25.200 | 24.401 | 24.692 | 24.261 | 3,233 |
| 2026-04-10 | 25.100 | 25.100 | 24.030 | 24.710 | 24.279 | 388 |
| 2026-04-09 | 25.100 | 25.100 | 24.670 | 24.940 | 24.505 | 2,493 |
| 2026-04-08 | 24.500 | 25.030 | 24.410 | 24.920 | 24.485 | 4,843 |
| 2026-04-07 | 24.540 | 24.540 | 23.859 | 24.010 | 23.591 | 192 |
| 2026-04-02 | 24.010 | 24.450 | 23.900 | 24.291 | 23.867 | 241 |
| 2026-04-01 | 24.610 | 24.610 | 24.235 | 24.235 | 23.812 | 424 |
| 2026-03-31 | 24.210 | 24.790 | 24.210 | 24.290 | 23.866 | 94 |
| 2026-03-30 | 24.050 | 24.650 | 23.960 | 24.481 | 24.054 | 1,403 |
| 2026-03-27 | 23.800 | 24.290 | 23.370 | 23.835 | 23.419 | 41,914 |
| 2026-03-26 | 23.690 | 23.791 | 23.250 | 23.381 | 22.973 | 8,355 |
| 2026-03-25 | 23.900 | 23.900 | 23.395 | 23.545 | 23.134 | 695 |
| 2026-03-24 | 22.980 | 23.851 | 22.980 | 23.730 | 23.316 | 2,618 |
| 2026-03-23 | 22.440 | 23.420 | 22.000 | 23.305 | 22.899 | 4,133 |
| 2026-03-20 | 23.380 | 23.570 | 22.485 | 22.485 | 22.093 | 1,554 |
| 2026-03-19 | 24.000 | 24.000 | 22.840 | 23.128 | 22.725 | 2,225 |
| 2026-03-18 | 24.540 | 24.540 | 23.511 | 23.511 | 23.101 | 1,090 |
| 2026-03-17 | 23.880 | 24.189 | 23.880 | 24.050 | 23.631 | 321 |
| 2026-03-16 | 23.860 | 23.860 | 23.510 | 23.710 | 23.297 | 250 |
| 2026-03-13 | 23.220 | 23.430 | 22.830 | 23.430 | 23.021 | 1,234 |
| 2026-03-12 | 23.100 | 23.320 | 22.960 | 23.001 | 22.600 | 2,951 |
| 2026-03-11 | 24.320 | 24.320 | 23.365 | 23.365 | 22.958 | 1,129 |
| 2026-03-10 | 24.120 | 24.510 | 24.020 | 24.220 | 23.798 | 691 |
| 2026-03-09 | 24.360 | 24.360 | 23.832 | 24.250 | 23.827 | 2,473 |
| 2026-03-06 | 24.520 | 24.520 | 24.060 | 24.230 | 23.601 | 631 |
| 2026-03-05 | 25.010 | 25.010 | 24.510 | 24.589 | 23.950 | 2,220 |
| 2026-03-04 | 24.990 | 24.990 | 24.650 | 24.888 | 24.242 | 4,888 |
| 2026-03-03 | 24.000 | 24.725 | 24.000 | 24.725 | 24.083 | 913 |
| 2026-03-02 | 24.530 | 24.830 | 24.180 | 24.530 | 23.893 | 2,133 |
| 2026-02-27 | 24.520 | 24.525 | 24.060 | 24.412 | 23.778 | 3,254 |
| 2026-02-26 | 24.190 | 24.590 | 24.150 | 24.339 | 23.708 | 2,009 |
| 2026-02-25 | 25.260 | 25.260 | 24.100 | 24.359 | 23.727 | 6,502 |
| 2026-02-24 | 24.980 | 25.370 | 24.631 | 25.110 | 24.458 | 2,205 |
| 2026-02-23 | 25.700 | 25.700 | 24.905 | 25.141 | 24.488 | 8,282 |
| 2026-02-20 | 25.500 | 25.750 | 25.112 | 25.295 | 24.639 | 911 |
| 2026-02-19 | 26.070 | 26.300 | 25.622 | 25.760 | 25.091 | 2,724 |
| 2026-02-18 | 26.750 | 27.110 | 26.225 | 26.230 | 25.549 | 6,739 |
| 2026-02-17 | 26.630 | 27.090 | 26.572 | 26.990 | 26.290 | 2,974 |
| 2026-02-13 | 27.000 | 27.490 | 26.931 | 27.090 | 26.387 | 1,946 |
| 2026-02-12 | 27.490 | 27.715 | 26.992 | 27.260 | 26.553 | 4,706 |
| 2026-02-11 | 27.000 | 27.499 | 26.740 | 26.840 | 26.143 | 4,121 |
| 2026-02-10 | 26.660 | 27.170 | 26.480 | 27.079 | 26.376 | 5,629 |
| 2026-02-09 | 26.630 | 26.900 | 26.350 | 26.730 | 26.036 | 13,509 |
| 2026-02-06 | 26.530 | 27.190 | 26.530 | 26.905 | 26.207 | 2,622 |
| 2026-02-05 | 26.900 | 26.920 | 26.200 | 26.531 | 25.842 | 11,887 |
| 2026-02-04 | 26.620 | 27.000 | 26.571 | 26.962 | 26.262 | 12,894 |
| 2026-02-03 | 25.990 | 26.797 | 25.730 | 26.260 | 25.578 | 23,161 |
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.