Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 26.610 | 27.084 | 26.610 | 26.730 | 25.376 | 299 |
| 2025-05-09 | 25.990 | 26.485 | 25.990 | 26.368 | 25.033 | 2,728 |
| 2025-05-08 | 26.000 | 26.169 | 25.835 | 26.149 | 24.825 | 481 |
| 2025-05-07 | 25.590 | 25.780 | 25.450 | 25.720 | 24.418 | 681 |
| 2025-05-06 | 25.660 | 25.750 | 25.280 | 25.280 | 24.000 | 240 |
| 2025-05-02 | 25.870 | 26.550 | 25.870 | 26.210 | 24.883 | 228 |
| 2025-05-01 | 25.691 | 26.015 | 25.691 | 25.870 | 24.560 | 250 |
| 2025-04-30 | 25.680 | 25.710 | 25.240 | 25.680 | 24.380 | 3,180 |
| 2025-04-29 | 25.360 | 25.799 | 25.360 | 25.799 | 24.493 | 387 |
| 2025-04-28 | 24.790 | 25.500 | 24.790 | 25.380 | 24.095 | 156 |
| 2025-04-25 | 25.013 | 25.740 | 24.500 | 24.860 | 23.601 | 4,606 |
| 2025-04-24 | 25.337 | 25.690 | 25.250 | 25.690 | 24.389 | 1,558 |
| 2025-04-23 | 25.660 | 26.210 | 25.460 | 25.490 | 24.199 | 99 |
| 2025-04-22 | 25.000 | 25.390 | 24.960 | 25.040 | 23.772 | 632 |
| 2025-04-17 | 25.740 | 26.090 | 25.570 | 25.950 | 24.636 | 914 |
| 2025-04-16 | 26.000 | 26.000 | 25.728 | 25.750 | 24.446 | 188 |
| 2025-04-15 | 26.080 | 26.200 | 25.820 | 25.820 | 24.513 | 917 |
| 2025-04-14 | 26.040 | 26.260 | 25.930 | 26.090 | 24.769 | 2,205 |
| 2025-04-11 | 25.350 | 25.870 | 24.950 | 25.650 | 24.351 | 293 |
| 2025-04-10 | 26.190 | 26.370 | 25.120 | 25.330 | 24.047 | 493 |
| 2025-04-09 | 24.310 | 26.585 | 24.280 | 26.585 | 25.239 | 702 |
| 2025-04-08 | 26.500 | 26.650 | 25.576 | 25.576 | 24.281 | 677 |
| 2025-04-07 | 25.850 | 26.720 | 24.912 | 25.689 | 24.388 | 872 |
| 2025-04-04 | 26.800 | 27.670 | 26.281 | 26.358 | 25.024 | 1,311 |
| 2025-04-03 | 29.010 | 29.090 | 27.985 | 28.001 | 26.583 | 2,117 |
| 2025-04-02 | 29.060 | 29.450 | 29.010 | 29.310 | 27.826 | 490 |
| 2025-04-01 | 29.270 | 29.490 | 28.712 | 29.000 | 27.531 | 1,225 |
| 2025-03-31 | 29.450 | 29.600 | 29.079 | 29.150 | 27.674 | 415 |
| 2025-03-28 | 29.365 | 29.510 | 29.210 | 29.280 | 27.797 | 274 |
| 2025-03-27 | 29.500 | 30.020 | 29.330 | 29.630 | 28.130 | 266 |
| 2025-03-26 | 29.200 | 29.490 | 29.010 | 29.315 | 27.831 | 670 |
| 2025-03-25 | 29.318 | 29.580 | 29.200 | 29.260 | 27.778 | 130 |
| 2025-03-24 | 29.250 | 29.510 | 28.770 | 29.489 | 27.996 | 271 |
| 2025-03-21 | 30.040 | 30.040 | 28.960 | 29.300 | 27.816 | 119 |
| 2025-03-20 | 29.930 | 30.100 | 29.870 | 30.050 | 28.528 | 443 |
| 2025-03-19 | 30.050 | 30.050 | 29.580 | 29.865 | 28.353 | 434 |
| 2025-03-18 | 29.990 | 30.090 | 29.650 | 29.700 | 28.196 | 1,653 |
| 2025-03-17 | 29.510 | 30.250 | 29.460 | 30.050 | 28.528 | 402 |
| 2025-03-14 | 29.200 | 29.530 | 28.960 | 29.411 | 27.921 | 516 |
| 2025-03-13 | 29.090 | 29.510 | 28.910 | 28.970 | 27.503 | 753 |
| 2025-03-12 | 29.612 | 29.650 | 29.031 | 29.440 | 27.949 | 6,980 |
| 2025-03-11 | 30.310 | 30.310 | 29.495 | 29.899 | 28.384 | 603 |
| 2025-03-10 | 30.680 | 31.130 | 30.169 | 30.169 | 28.642 | 605 |
| 2025-03-07 | 30.100 | 30.539 | 30.012 | 30.539 | 28.993 | 299 |
| 2025-03-06 | 30.760 | 30.790 | 30.260 | 30.401 | 28.861 | 430 |
| 2025-03-05 | 30.650 | 31.230 | 30.570 | 31.029 | 29.258 | 961 |
| 2025-03-04 | 31.740 | 31.780 | 30.751 | 30.905 | 29.141 | 2,038 |
| 2025-03-03 | 30.330 | 31.505 | 30.330 | 31.445 | 29.651 | 2,291 |
| 2025-02-28 | 30.102 | 30.430 | 29.900 | 29.990 | 28.279 | 476 |
| 2025-02-27 | 29.700 | 30.140 | 29.580 | 30.060 | 28.345 | 920 |
| 2025-02-26 | 30.200 | 30.320 | 29.840 | 29.910 | 28.203 | 432 |
| 2025-02-25 | 30.150 | 30.440 | 30.020 | 30.365 | 28.632 | 1,006 |
| 2025-02-24 | 29.750 | 30.190 | 29.610 | 29.955 | 28.246 | 397 |
| 2025-02-21 | 30.130 | 30.250 | 29.600 | 29.620 | 27.930 | 306 |
| 2025-02-20 | 29.340 | 29.975 | 29.140 | 29.839 | 28.137 | 1,621 |
| 2025-02-19 | 29.590 | 29.590 | 29.079 | 29.100 | 27.439 | 1,517 |
| 2025-02-18 | 29.580 | 29.580 | 29.295 | 29.489 | 27.807 | 1,426 |
| 2025-02-14 | 29.850 | 30.260 | 29.750 | 29.800 | 28.100 | 1,407 |
| 2025-02-13 | 29.655 | 29.810 | 29.520 | 29.520 | 27.835 | 3,255 |
| 2025-02-12 | 29.417 | 29.640 | 29.350 | 29.599 | 27.910 | 598 |
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.