Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 29.884 | 30.070 | 29.840 | 29.930 | 28.222 | 286 |
| 2025-02-10 | 30.150 | 30.290 | 29.940 | 30.271 | 28.543 | 320 |
| 2025-02-07 | 30.300 | 30.460 | 30.005 | 30.141 | 28.421 | 943 |
| 2025-02-06 | 30.620 | 30.620 | 30.250 | 30.250 | 28.524 | 224 |
| 2025-02-05 | 30.530 | 30.550 | 30.080 | 30.460 | 28.722 | 922 |
| 2025-02-04 | 30.500 | 30.600 | 30.161 | 30.300 | 28.571 | 916 |
| 2025-02-03 | 30.620 | 31.370 | 30.620 | 30.900 | 29.137 | 1,707 |
| 2025-01-31 | 30.860 | 30.890 | 30.240 | 30.300 | 28.571 | 6,614 |
| 2025-01-30 | 30.830 | 31.070 | 30.640 | 30.860 | 29.099 | 2,083 |
| 2025-01-29 | 30.858 | 31.080 | 30.750 | 30.980 | 29.212 | 1,467 |
| 2025-01-28 | 31.500 | 31.500 | 30.430 | 30.550 | 28.807 | 2,389 |
| 2025-01-27 | 30.250 | 30.972 | 30.250 | 30.810 | 29.051 | 1,979 |
| 2025-01-24 | 29.940 | 30.220 | 29.748 | 30.090 | 28.373 | 2,696 |
| 2025-01-23 | 29.688 | 30.170 | 29.650 | 29.980 | 28.269 | 592 |
| 2025-01-22 | 30.073 | 30.230 | 29.720 | 29.765 | 28.067 | 1,852 |
| 2025-01-21 | 30.300 | 30.620 | 30.015 | 30.280 | 28.552 | 3,130 |
| 2025-01-17 | 30.350 | 30.530 | 30.090 | 30.520 | 28.778 | 2,189 |
| 2025-01-16 | 29.550 | 29.835 | 29.436 | 29.835 | 28.133 | 260 |
| 2025-01-15 | 29.810 | 30.160 | 29.380 | 29.550 | 27.864 | 821 |
| 2025-01-14 | 28.900 | 29.228 | 28.800 | 29.219 | 27.552 | 1,721 |
| 2025-01-13 | 27.465 | 28.308 | 27.340 | 28.308 | 26.693 | 1,199 |
| 2025-01-10 | 27.280 | 27.535 | 27.080 | 27.535 | 25.964 | 1,843 |
| 2025-01-08 | 27.514 | 27.920 | 27.350 | 27.637 | 26.060 | 1,759 |
| 2025-01-07 | 28.510 | 28.658 | 27.895 | 28.072 | 26.471 | 3,194 |
| 2025-01-06 | 28.310 | 28.917 | 28.310 | 28.710 | 27.072 | 1,809 |
| 2025-01-03 | 28.010 | 28.470 | 27.970 | 28.460 | 26.836 | 1,658 |
| 2025-01-02 | 28.310 | 28.402 | 28.055 | 28.055 | 26.454 | 3,368 |
| 2024-12-31 | 28.070 | 28.135 | 28.020 | 28.109 | 26.505 | 18 |
| 2024-12-30 | 27.950 | 27.960 | 27.530 | 27.570 | 25.997 | 1,425 |
| 2024-12-27 | 27.995 | 28.270 | 27.870 | 28.020 | 26.421 | 1,257 |
| 2024-12-24 | 27.970 | 28.190 | 27.780 | 28.180 | 26.572 | 755 |
| 2024-12-23 | 27.580 | 28.100 | 27.490 | 28.040 | 26.440 | 842 |
| 2024-12-20 | 27.150 | 27.845 | 27.110 | 27.842 | 26.253 | 1,080 |
| 2024-12-19 | 27.724 | 27.830 | 27.410 | 27.497 | 25.928 | 3,065 |
| 2024-12-18 | 29.296 | 29.440 | 28.670 | 28.680 | 27.043 | 3,138 |
| 2024-12-17 | 29.080 | 29.530 | 29.050 | 29.520 | 27.835 | 2,635 |
| 2024-12-16 | 30.110 | 30.110 | 29.840 | 29.870 | 28.166 | 472 |
| 2024-12-13 | 30.302 | 30.390 | 29.790 | 29.990 | 28.279 | 1,502 |
| 2024-12-12 | 30.933 | 31.090 | 30.520 | 30.755 | 29.000 | 1,886 |
| 2024-12-11 | 31.000 | 31.160 | 30.760 | 30.900 | 29.137 | 5,902 |
| 2024-12-10 | 30.847 | 31.670 | 30.740 | 31.040 | 29.269 | 2,916 |
| 2024-12-09 | 31.550 | 31.880 | 31.460 | 31.679 | 29.871 | 757 |
| 2024-12-06 | 32.330 | 32.500 | 31.130 | 31.140 | 29.363 | 724 |
| 2024-12-05 | 31.157 | 31.220 | 30.790 | 30.855 | 29.094 | 2,179 |
| 2024-12-04 | 31.514 | 31.740 | 30.930 | 31.135 | 29.358 | 3,250 |
| 2024-12-03 | 32.020 | 32.110 | 31.610 | 31.740 | 29.929 | 3,658 |
| 2024-12-02 | 32.140 | 32.280 | 31.810 | 31.950 | 30.127 | 1,908 |
| 2024-11-29 | 32.360 | 32.500 | 32.190 | 32.260 | 30.419 | 8,026 |
| 2024-11-27 | 32.170 | 32.400 | 32.070 | 32.290 | 30.259 | 2,311 |
| 2024-11-26 | 31.911 | 32.180 | 31.670 | 31.820 | 29.818 | 3,855 |
| 2024-11-25 | 31.770 | 32.528 | 31.520 | 32.505 | 30.460 | 4,459 |
| 2024-11-22 | 30.803 | 31.190 | 30.730 | 31.145 | 29.186 | 3,328 |
| 2024-11-21 | 30.471 | 30.763 | 30.450 | 30.680 | 28.750 | 3,494 |
| 2024-11-20 | 30.560 | 30.830 | 30.383 | 30.700 | 28.769 | 4,014 |
| 2024-11-19 | 30.680 | 30.900 | 30.526 | 30.768 | 28.833 | 7,464 |
| 2024-11-18 | 30.750 | 31.160 | 30.750 | 30.917 | 28.973 | 1,928 |
| 2024-11-15 | 30.870 | 31.100 | 30.740 | 30.870 | 28.928 | 6,722 |
| 2024-11-14 | 30.890 | 30.960 | 30.680 | 30.960 | 29.013 | 6,101 |
| 2024-11-13 | 30.840 | 31.150 | 30.830 | 30.940 | 28.994 | 2,454 |
| 2024-11-12 | 31.252 | 31.360 | 30.865 | 30.945 | 28.998 | 5,640 |
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.