Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 26.000 | 26.010 | 25.510 | 25.800 | 24.695 | 1,014 |
| 2025-08-06 | 25.760 | 25.810 | 25.560 | 25.620 | 24.522 | 418 |
| 2025-08-05 | 25.380 | 25.870 | 25.320 | 25.720 | 24.618 | 2,904 |
| 2025-08-04 | 25.098 | 25.325 | 25.098 | 25.293 | 24.209 | 511 |
| 2025-08-01 | 25.030 | 25.250 | 24.775 | 25.035 | 23.962 | 949 |
| 2025-07-31 | 25.490 | 25.520 | 25.260 | 25.300 | 24.216 | 2,729 |
| 2025-07-30 | 26.050 | 26.310 | 25.950 | 26.005 | 24.891 | 3,472 |
| 2025-07-29 | 25.840 | 26.150 | 25.748 | 25.801 | 24.695 | 2,076 |
| 2025-07-28 | 26.111 | 26.350 | 25.915 | 25.925 | 24.814 | 4,675 |
| 2025-07-25 | 25.550 | 26.575 | 25.360 | 26.541 | 25.404 | 11,827 |
| 2025-07-24 | 25.922 | 26.100 | 25.495 | 25.495 | 24.403 | 679 |
| 2025-07-23 | 26.300 | 26.300 | 26.035 | 26.075 | 24.958 | 1,438 |
| 2025-07-22 | 25.550 | 25.965 | 25.200 | 25.965 | 24.853 | 1,160 |
| 2025-07-21 | 25.608 | 25.650 | 25.265 | 25.265 | 24.183 | 544 |
| 2025-07-18 | 25.730 | 25.770 | 25.325 | 25.325 | 24.240 | 1,390 |
| 2025-07-17 | 25.690 | 26.090 | 25.310 | 25.615 | 24.518 | 1,033 |
| 2025-07-16 | 25.659 | 25.705 | 25.460 | 25.705 | 24.604 | 474 |
| 2025-07-15 | 25.950 | 26.080 | 25.429 | 25.429 | 24.339 | 683 |
| 2025-07-14 | 26.119 | 26.240 | 25.909 | 25.909 | 24.799 | 777 |
| 2025-07-11 | 26.070 | 26.279 | 25.910 | 26.279 | 25.153 | 1,006 |
| 2025-07-10 | 26.180 | 26.561 | 26.120 | 26.505 | 25.369 | 435 |
| 2025-07-09 | 26.210 | 26.309 | 26.091 | 26.309 | 25.182 | 649 |
| 2025-07-08 | 25.590 | 25.980 | 25.560 | 25.861 | 24.753 | 667 |
| 2025-07-07 | 26.310 | 26.360 | 25.819 | 25.829 | 24.723 | 925 |
| 2025-07-03 | 26.760 | 26.760 | 26.320 | 26.359 | 25.230 | 773 |
| 2025-07-02 | 26.500 | 26.760 | 26.240 | 26.675 | 25.532 | 1,320 |
| 2025-07-01 | 25.400 | 26.599 | 25.340 | 26.385 | 25.255 | 859 |
| 2025-06-30 | 25.830 | 25.830 | 25.575 | 25.580 | 24.484 | 1,043 |
| 2025-06-27 | 25.900 | 26.240 | 25.895 | 25.940 | 24.829 | 4,558 |
| 2025-06-26 | 26.220 | 26.320 | 26.010 | 26.210 | 25.087 | 970 |
| 2025-06-25 | 26.300 | 26.470 | 26.120 | 26.210 | 25.087 | 949 |
| 2025-06-24 | 26.693 | 26.772 | 26.510 | 26.740 | 25.594 | 592 |
| 2025-06-23 | 26.190 | 26.410 | 26.190 | 26.205 | 25.082 | 2,397 |
| 2025-06-20 | 26.272 | 26.400 | 26.100 | 26.275 | 25.149 | 346 |
| 2025-06-18 | 25.909 | 26.300 | 25.820 | 26.290 | 25.164 | 379 |
| 2025-06-17 | 26.372 | 26.520 | 25.960 | 25.960 | 24.848 | 980 |
| 2025-06-16 | 26.800 | 27.110 | 26.800 | 27.002 | 25.845 | 601 |
| 2025-06-13 | 26.980 | 27.270 | 26.860 | 26.880 | 25.728 | 561 |
| 2025-06-12 | 26.985 | 27.370 | 26.985 | 27.250 | 26.082 | 103 |
| 2025-06-11 | 27.630 | 27.850 | 27.380 | 27.380 | 26.207 | 11,904 |
| 2025-06-10 | 27.100 | 27.670 | 27.010 | 27.380 | 26.207 | 1,573 |
| 2025-06-09 | 26.790 | 27.170 | 26.520 | 27.132 | 25.970 | 1,975 |
| 2025-06-06 | 27.000 | 27.340 | 26.895 | 27.010 | 25.853 | 1,583 |
| 2025-06-05 | 26.290 | 26.780 | 26.010 | 26.750 | 25.604 | 321 |
| 2025-06-04 | 25.820 | 26.350 | 25.790 | 26.240 | 25.116 | 604 |
| 2025-06-03 | 25.560 | 25.921 | 25.420 | 25.859 | 24.751 | 1,488 |
| 2025-06-02 | 25.650 | 25.650 | 25.430 | 25.555 | 24.460 | 588 |
| 2025-05-30 | 25.800 | 25.960 | 25.700 | 25.715 | 24.613 | 313 |
| 2025-05-29 | 25.950 | 26.250 | 25.845 | 25.969 | 24.857 | 10,107 |
| 2025-05-28 | 25.800 | 25.910 | 25.620 | 25.795 | 24.489 | 161 |
| 2025-05-27 | 25.580 | 25.811 | 25.280 | 25.811 | 24.504 | 730 |
| 2025-05-23 | 25.010 | 25.110 | 24.929 | 24.929 | 23.666 | 342 |
| 2025-05-22 | 25.210 | 25.350 | 24.980 | 25.219 | 23.942 | 461 |
| 2025-05-21 | 26.110 | 26.110 | 25.350 | 25.430 | 24.142 | 792 |
| 2025-05-20 | 26.410 | 26.570 | 26.350 | 26.400 | 25.063 | 623 |
| 2025-05-19 | 26.320 | 26.609 | 26.300 | 26.575 | 25.229 | 4,734 |
| 2025-05-16 | 26.325 | 26.680 | 26.325 | 26.680 | 25.329 | 1,243 |
| 2025-05-15 | 26.070 | 26.370 | 26.020 | 26.300 | 24.968 | 1,250 |
| 2025-05-14 | 26.510 | 26.510 | 26.118 | 26.165 | 24.840 | 545 |
| 2025-05-13 | 26.940 | 26.960 | 26.711 | 26.711 | 25.358 | 248 |
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.