Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 22.720 | 22.920 | 22.450 | 22.530 | 21.739 | 1,136 |
| 2025-10-31 | 23.480 | 23.540 | 22.660 | 22.870 | 22.067 | 12,249 |
| 2025-10-30 | 23.035 | 23.640 | 22.810 | 23.353 | 22.534 | 2,343 |
| 2025-10-29 | 23.572 | 23.640 | 23.180 | 23.180 | 22.367 | 3,589 |
| 2025-10-28 | 23.820 | 23.910 | 23.680 | 23.680 | 22.849 | 1,664 |
| 2025-10-27 | 24.140 | 24.140 | 23.760 | 23.970 | 23.129 | 2,411 |
| 2025-10-24 | 23.920 | 24.090 | 23.735 | 23.970 | 23.129 | 3,907 |
| 2025-10-23 | 23.470 | 23.650 | 23.298 | 23.650 | 22.820 | 520 |
| 2025-10-22 | 23.540 | 23.900 | 23.540 | 23.780 | 22.945 | 1,955 |
| 2025-10-21 | 23.311 | 23.890 | 23.290 | 23.680 | 22.849 | 3,309 |
| 2025-10-20 | 23.720 | 23.790 | 23.270 | 23.270 | 22.453 | 899 |
| 2025-10-17 | 23.900 | 23.900 | 23.487 | 23.501 | 22.676 | 3,624 |
| 2025-10-16 | 23.680 | 24.040 | 23.490 | 23.860 | 23.023 | 1,444 |
| 2025-10-15 | 24.059 | 24.500 | 23.869 | 23.869 | 23.031 | 1,845 |
| 2025-10-14 | 23.770 | 24.110 | 23.545 | 23.885 | 23.047 | 1,260 |
| 2025-10-13 | 23.930 | 24.040 | 23.710 | 24.030 | 23.187 | 1,999 |
| 2025-10-10 | 24.570 | 24.600 | 24.060 | 24.153 | 23.305 | 4,729 |
| 2025-10-09 | 24.590 | 24.860 | 24.400 | 24.411 | 23.554 | 704 |
| 2025-10-08 | 24.330 | 24.590 | 24.110 | 24.560 | 23.698 | 2,630 |
| 2025-10-07 | 24.980 | 25.040 | 24.435 | 24.499 | 23.639 | 498 |
| 2025-10-06 | 25.050 | 25.100 | 24.820 | 25.043 | 24.164 | 1,617 |
| 2025-10-03 | 25.150 | 25.270 | 24.960 | 25.121 | 24.239 | 789 |
| 2025-10-02 | 24.870 | 25.040 | 24.531 | 25.000 | 24.123 | 574 |
| 2025-10-01 | 24.950 | 25.040 | 24.740 | 24.799 | 23.929 | 1,087 |
| 2025-09-30 | 25.200 | 25.251 | 24.610 | 24.671 | 23.805 | 3,830 |
| 2025-09-29 | 24.540 | 24.639 | 24.380 | 24.639 | 23.774 | 806 |
| 2025-09-26 | 24.220 | 24.570 | 24.120 | 24.440 | 23.582 | 395 |
| 2025-09-25 | 24.645 | 24.760 | 24.190 | 24.190 | 23.341 | 617 |
| 2025-09-24 | 24.500 | 24.965 | 24.480 | 24.630 | 23.766 | 2,533 |
| 2025-09-23 | 24.300 | 24.490 | 24.240 | 24.335 | 23.481 | 642 |
| 2025-09-22 | 24.200 | 24.410 | 24.150 | 24.335 | 23.481 | 3,161 |
| 2025-09-19 | 24.550 | 24.550 | 24.050 | 24.070 | 23.225 | 2,922 |
| 2025-09-18 | 24.620 | 24.801 | 24.490 | 24.628 | 23.764 | 6,982 |
| 2025-09-17 | 24.940 | 25.555 | 24.870 | 25.441 | 24.548 | 3,534 |
| 2025-09-16 | 24.820 | 25.140 | 24.770 | 25.049 | 24.170 | 1,031 |
| 2025-09-15 | 25.000 | 25.140 | 24.780 | 24.799 | 23.929 | 2,635 |
| 2025-09-12 | 25.710 | 25.750 | 25.139 | 25.165 | 24.282 | 2,502 |
| 2025-09-11 | 25.240 | 26.060 | 25.100 | 25.991 | 25.079 | 2,195 |
| 2025-09-10 | 25.250 | 25.330 | 24.900 | 25.300 | 24.412 | 220 |
| 2025-09-09 | 25.790 | 25.850 | 25.210 | 25.310 | 24.422 | 581 |
| 2025-09-08 | 25.860 | 25.950 | 25.480 | 25.685 | 24.784 | 4,207 |
| 2025-09-05 | 25.770 | 26.330 | 25.690 | 26.095 | 25.179 | 7,233 |
| 2025-09-04 | 25.010 | 25.375 | 24.890 | 25.375 | 24.484 | 8,868 |
| 2025-09-03 | 24.970 | 24.970 | 24.530 | 24.805 | 23.935 | 539 |
| 2025-09-02 | 25.630 | 25.630 | 24.875 | 24.875 | 24.002 | 2,431 |
| 2025-08-29 | 25.720 | 25.930 | 25.700 | 25.745 | 24.842 | 3,828 |
| 2025-08-28 | 26.089 | 26.190 | 25.700 | 25.800 | 24.895 | 583 |
| 2025-08-27 | 26.060 | 26.480 | 26.060 | 26.140 | 25.020 | 315 |
| 2025-08-26 | 26.391 | 26.470 | 26.190 | 26.190 | 25.068 | 526 |
| 2025-08-22 | 25.890 | 26.845 | 25.880 | 26.845 | 25.695 | 2,707 |
| 2025-08-21 | 25.880 | 25.880 | 25.600 | 25.725 | 24.623 | 1,718 |
| 2025-08-20 | 26.500 | 26.530 | 26.045 | 26.045 | 24.929 | 475 |
| 2025-08-19 | 25.930 | 26.295 | 25.910 | 26.239 | 25.115 | 5,473 |
| 2025-08-18 | 25.848 | 25.980 | 25.800 | 25.915 | 24.805 | 842 |
| 2025-08-15 | 26.170 | 26.340 | 25.950 | 26.000 | 24.886 | 2,397 |
| 2025-08-14 | 26.090 | 26.220 | 25.920 | 26.220 | 25.097 | 149 |
| 2025-08-13 | 25.670 | 26.169 | 25.620 | 26.005 | 24.891 | 820 |
| 2025-08-12 | 25.520 | 25.710 | 25.200 | 25.580 | 24.484 | 267 |
| 2025-08-11 | 25.475 | 25.580 | 25.141 | 25.249 | 24.167 | 373 |
| 2025-08-08 | 25.730 | 25.740 | 25.460 | 25.670 | 24.570 | 2,314 |
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.