Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 25.910 | 26.049 | 25.585 | 25.620 | 24.955 | 1,656 |
| 2026-01-30 | 25.380 | 25.980 | 24.815 | 25.780 | 25.111 | 9,768 |
| 2026-01-29 | 26.010 | 26.470 | 25.840 | 25.950 | 25.277 | 7,045 |
| 2026-01-28 | 26.490 | 26.490 | 26.060 | 26.151 | 25.473 | 1,854 |
| 2026-01-27 | 26.960 | 26.960 | 26.145 | 26.255 | 25.574 | 2,277 |
| 2026-01-26 | 26.546 | 26.972 | 26.410 | 26.725 | 26.031 | 1,336 |
| 2026-01-23 | 26.580 | 27.020 | 26.483 | 26.740 | 26.046 | 2,022 |
| 2026-01-22 | 26.984 | 27.540 | 26.984 | 27.228 | 26.521 | 20,546 |
| 2026-01-21 | 27.000 | 27.330 | 26.800 | 27.102 | 26.399 | 11,733 |
| 2026-01-20 | 26.920 | 27.044 | 26.390 | 26.908 | 26.210 | 9,053 |
| 2026-01-16 | 26.790 | 27.289 | 26.640 | 27.195 | 26.489 | 2,975 |
| 2026-01-15 | 26.360 | 26.828 | 26.360 | 26.828 | 26.131 | 5,215 |
| 2026-01-14 | 25.600 | 26.211 | 25.570 | 26.211 | 25.531 | 3,383 |
| 2026-01-13 | 25.730 | 25.730 | 25.210 | 25.490 | 24.828 | 2,681 |
| 2026-01-12 | 25.660 | 25.990 | 25.390 | 25.800 | 25.130 | 9,424 |
| 2026-01-09 | 24.000 | 25.509 | 24.000 | 25.497 | 24.835 | 11,336 |
| 2026-01-08 | 23.420 | 24.213 | 22.700 | 24.213 | 23.584 | 4,667 |
| 2026-01-07 | 23.980 | 24.150 | 23.191 | 23.191 | 22.589 | 2,318 |
| 2026-01-06 | 24.160 | 24.281 | 23.922 | 24.178 | 23.550 | 3,171 |
| 2026-01-05 | 23.770 | 24.648 | 23.620 | 24.495 | 23.859 | 5,319 |
| 2026-01-02 | 23.730 | 23.980 | 23.550 | 23.935 | 23.314 | 389 |
| 2025-12-31 | 23.800 | 24.220 | 23.725 | 23.745 | 23.129 | 105 |
| 2025-12-30 | 23.570 | 24.014 | 23.570 | 23.990 | 23.367 | 3,113 |
| 2025-12-29 | 23.890 | 24.610 | 23.560 | 23.705 | 23.090 | 1,493 |
| 2025-12-24 | 24.000 | 24.000 | 23.370 | 23.760 | 23.143 | 283 |
| 2025-12-23 | 23.620 | 23.780 | 23.452 | 23.452 | 22.843 | 984 |
| 2025-12-22 | 23.850 | 23.850 | 23.350 | 23.573 | 22.961 | 10,566 |
| 2025-12-19 | 23.560 | 23.845 | 23.560 | 23.758 | 23.141 | 1,060 |
| 2025-12-18 | 24.010 | 24.010 | 23.451 | 23.618 | 23.005 | 2,111 |
| 2025-12-17 | 23.280 | 23.950 | 23.230 | 23.680 | 23.065 | 59,175 |
| 2025-12-16 | 23.410 | 23.410 | 22.955 | 23.174 | 22.572 | 21,153 |
| 2025-12-15 | 23.440 | 23.640 | 23.020 | 23.290 | 22.686 | 2,910 |
| 2025-12-12 | 23.310 | 23.511 | 23.200 | 23.395 | 22.788 | 4,143 |
| 2025-12-11 | 22.890 | 23.760 | 22.880 | 23.175 | 22.574 | 6,885 |
| 2025-12-10 | 22.120 | 22.865 | 22.110 | 22.788 | 22.196 | 19,478 |
| 2025-12-09 | 22.310 | 22.440 | 21.945 | 22.119 | 21.545 | 7,816 |
| 2025-12-08 | 22.490 | 22.650 | 21.750 | 22.221 | 21.644 | 20,372 |
| 2025-12-05 | 21.700 | 22.045 | 21.360 | 21.878 | 21.310 | 5,036 |
| 2025-12-04 | 22.040 | 22.060 | 21.478 | 21.478 | 20.921 | 499 |
| 2025-12-03 | 21.800 | 22.150 | 21.800 | 21.965 | 21.395 | 36,444 |
| 2025-12-02 | 22.430 | 22.430 | 21.798 | 21.798 | 21.232 | 265 |
| 2025-12-01 | 21.860 | 22.419 | 21.860 | 22.419 | 21.837 | 773 |
| 2025-11-28 | 22.280 | 22.398 | 21.920 | 22.265 | 21.687 | 1,379 |
| 2025-11-26 | 22.150 | 22.379 | 22.115 | 22.379 | 21.594 | 326 |
| 2025-11-25 | 21.340 | 22.139 | 21.340 | 22.139 | 21.362 | 1,220 |
| 2025-11-24 | 21.950 | 21.950 | 21.429 | 21.600 | 20.842 | 2,137 |
| 2025-11-21 | 21.520 | 21.985 | 21.470 | 21.959 | 21.189 | 4,799 |
| 2025-11-20 | 21.390 | 21.600 | 21.390 | 21.499 | 20.744 | 1,383 |
| 2025-11-19 | 21.740 | 21.740 | 21.220 | 21.335 | 20.586 | 2,546 |
| 2025-11-18 | 21.490 | 21.720 | 21.271 | 21.271 | 20.525 | 2,579 |
| 2025-11-17 | 22.060 | 22.260 | 21.731 | 21.731 | 20.968 | 3,315 |
| 2025-11-14 | 22.380 | 22.380 | 22.140 | 22.160 | 21.382 | 1,122 |
| 2025-11-13 | 22.332 | 22.680 | 22.292 | 22.500 | 21.710 | 413 |
| 2025-11-12 | 22.750 | 22.810 | 22.450 | 22.590 | 21.797 | 640 |
| 2025-11-11 | 22.890 | 22.930 | 22.790 | 22.840 | 22.038 | 713 |
| 2025-11-10 | 23.010 | 23.010 | 22.430 | 22.689 | 21.892 | 696 |
| 2025-11-07 | 22.740 | 23.205 | 22.740 | 22.845 | 22.043 | 1,054 |
| 2025-11-06 | 22.450 | 22.850 | 22.420 | 22.800 | 22.000 | 1,263 |
| 2025-11-05 | 22.620 | 22.650 | 22.350 | 22.370 | 21.585 | 1,341 |
| 2025-11-04 | 22.400 | 22.540 | 22.295 | 22.480 | 21.691 | 977 |
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.