Weyerhaeuser Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.890	19.890	19.312	19.410	19.410	17,038
2026-10-22	19.250	19.820	18.880	19.700	19.700	3,811
2026-10-21	19.370	19.560	19.038	19.088	19.088	1,589
2026-10-20	19.380	19.540	19.290	19.360	19.360	905
2026-10-19	19.490	19.870	19.240	19.380	19.380	6,014
2026-10-16	19.480	19.805	19.410	19.549	19.549	10,776
2026-10-15	19.180	19.640	19.180	19.510	19.510	3,532
2026-10-14	18.650	19.470	18.650	18.810	18.810	1,135
2026-10-13	19.130	19.290	18.785	18.850	18.850	15,549
2026-10-12	19.130	19.310	18.880	18.982	18.982	2,993
2026-10-09	19.330	19.330	18.750	18.978	18.978	12,121
2026-10-08	18.410	19.020	18.190	19.000	19.000	880
2026-10-07	18.470	18.730	18.380	18.500	18.500	3,757
2026-10-06	18.450	18.840	18.325	18.420	18.420	34,806
2026-10-05	18.490	18.765	18.277	18.602	18.602	6,354
2026-10-02	18.600	18.920	18.450	18.570	18.570	4,209
2026-10-01	19.240	19.240	18.480	18.540	18.540	5,578
2026-09-30	19.740	19.760	19.218	19.270	19.270	16,874
2026-09-29	19.850	19.920	19.559	19.630	19.630	6,350
2026-09-28	20.310	20.310	19.610	19.890	19.890	3,531
2026-09-25	19.950	20.550	19.940	20.000	20.000	2,836
2026-09-24	21.210	21.220	20.410	20.480	20.480	3,208

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.