Weyerhaeuser Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 31.780 | 32.010 | 31.330 | 31.330 | 29.359 | 3,125 |
| 2024-11-08 | 31.723 | 32.137 | 31.723 | 31.975 | 29.964 | 3,326 |
| 2024-11-07 | 31.408 | 31.943 | 31.408 | 31.841 | 29.838 | 4,865 |
| 2024-11-06 | 31.705 | 31.705 | 31.090 | 31.185 | 29.223 | 20,853 |
| 2024-11-05 | 31.660 | 31.880 | 31.290 | 31.790 | 29.790 | 1,726 |
| 2024-11-04 | 31.424 | 31.910 | 31.220 | 31.430 | 29.453 | 989 |
| 2024-11-01 | 31.310 | 31.660 | 31.150 | 31.440 | 29.462 | 122 |
| 2024-10-31 | 31.580 | 31.799 | 31.400 | 31.440 | 29.462 | 416 |
| 2024-10-30 | 31.040 | 31.760 | 31.000 | 31.660 | 29.668 | 706 |
| 2024-10-29 | 31.460 | 31.520 | 30.520 | 30.860 | 28.919 | 1,422 |
| 2024-10-28 | 32.290 | 32.472 | 31.930 | 31.980 | 29.968 | 2,426 |
| 2024-10-25 | 31.970 | 32.240 | 31.260 | 31.650 | 29.659 | 8,868 |
| 2024-10-24 | 32.070 | 32.140 | 31.860 | 32.040 | 30.025 | 552 |
| 2024-10-23 | 31.620 | 31.940 | 31.620 | 31.700 | 29.706 | 1,560 |
| 2024-10-22 | 32.031 | 32.110 | 31.720 | 31.720 | 29.725 | 476 |
| 2024-10-21 | 33.050 | 33.050 | 32.300 | 32.360 | 30.324 | 2,279 |
| 2024-10-18 | 32.860 | 33.030 | 32.760 | 33.000 | 30.924 | 1,366 |
| 2024-10-17 | 33.150 | 33.310 | 32.680 | 32.720 | 30.662 | 2,531 |
| 2024-10-16 | 33.320 | 33.520 | 33.100 | 33.500 | 31.393 | 459 |
| 2024-10-15 | 32.850 | 33.450 | 32.640 | 33.340 | 31.243 | 2,553 |
| 2024-10-14 | 32.740 | 33.260 | 32.650 | 32.740 | 30.681 | 1,065 |
| 2024-10-11 | 32.870 | 33.020 | 32.700 | 32.890 | 30.821 | 1,432 |
| 2024-10-10 | 32.825 | 33.010 | 32.690 | 32.760 | 30.699 | 1,270 |
| 2024-10-09 | 33.000 | 33.220 | 32.850 | 33.020 | 30.943 | 442 |
| 2024-10-08 | 32.890 | 33.130 | 32.790 | 33.020 | 30.943 | 293 |
| 2024-10-07 | 32.620 | 32.810 | 32.360 | 32.710 | 30.652 | 395 |
| 2024-10-04 | 32.730 | 33.010 | 32.485 | 32.910 | 30.840 | 2,868 |
| 2024-10-03 | 33.485 | 33.590 | 32.900 | 32.930 | 30.859 | 2,223 |
| 2024-10-02 | 33.530 | 33.710 | 33.360 | 33.640 | 31.524 | 398 |
| 2024-10-01 | 33.860 | 33.900 | 33.357 | 33.515 | 31.407 | 2,168 |
| 2024-09-30 | 33.100 | 34.000 | 33.100 | 33.790 | 31.664 | 349 |
| 2024-09-27 | 33.350 | 34.030 | 33.000 | 33.630 | 31.515 | 1,095 |
| 2024-09-26 | 33.250 | 33.530 | 32.880 | 33.410 | 31.308 | 903 |
| 2024-09-25 | 33.730 | 33.820 | 33.180 | 33.180 | 31.093 | 322 |
| 2024-09-24 | 33.340 | 33.920 | 33.320 | 33.900 | 31.768 | 580 |
| 2024-09-23 | 33.500 | 33.640 | 33.300 | 33.450 | 31.346 | 424 |
| 2024-09-20 | 33.441 | 33.580 | 33.060 | 33.070 | 30.990 | 1,425 |
| 2024-09-19 | 33.770 | 33.870 | 33.490 | 33.490 | 31.383 | 1,612 |
| 2024-09-18 | 33.420 | 33.510 | 33.010 | 33.280 | 31.187 | 1,080 |
| 2024-09-17 | 33.460 | 33.460 | 32.570 | 33.040 | 30.962 | 2,980 |
| 2024-09-16 | 32.560 | 32.730 | 32.360 | 32.510 | 30.465 | 515 |
| 2024-09-13 | 31.670 | 32.300 | 31.670 | 32.240 | 30.212 | 1,404 |
| 2024-09-12 | 30.965 | 31.360 | 30.880 | 31.300 | 29.331 | 621 |
| 2024-09-11 | 30.440 | 30.810 | 30.295 | 30.780 | 28.844 | 2,303 |
| 2024-09-10 | 30.271 | 30.680 | 30.160 | 30.600 | 28.675 | 369 |
| 2024-09-09 | 30.290 | 30.390 | 30.130 | 30.350 | 28.441 | 205 |
| 2024-09-06 | 30.180 | 30.640 | 30.180 | 30.270 | 28.366 | 2,308 |
| 2024-09-05 | 30.370 | 30.500 | 30.160 | 30.400 | 28.488 | 1,949 |
| 2024-09-04 | 30.269 | 30.620 | 30.180 | 30.220 | 28.319 | 2,348 |
| 2024-09-03 | 30.311 | 30.710 | 30.170 | 30.560 | 28.638 | 2,777 |
| 2024-08-30 | 30.490 | 30.520 | 30.140 | 30.250 | 28.347 | 1,599 |
| 2024-08-29 | 30.630 | 30.740 | 30.417 | 30.590 | 28.478 | 1,402 |
| 2024-08-28 | 30.945 | 31.040 | 30.490 | 30.490 | 28.385 | 3,158 |
| 2024-08-27 | 30.835 | 30.870 | 30.591 | 30.690 | 28.571 | 2,624 |
| 2024-08-23 | 30.370 | 31.405 | 30.370 | 31.405 | 29.237 | 1,863 |
| 2024-08-22 | 30.430 | 30.430 | 30.070 | 30.210 | 28.125 | 850 |
| 2024-08-21 | 30.190 | 30.320 | 29.860 | 30.310 | 28.218 | 1,822 |
| 2024-08-20 | 30.180 | 30.330 | 29.720 | 29.790 | 27.734 | 2,441 |
| 2024-08-19 | 29.930 | 30.170 | 29.880 | 30.130 | 28.050 | 3,435 |
| 2024-08-16 | 29.990 | 30.100 | 29.700 | 29.900 | 27.836 | 6,077 |
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.