Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-09-24 | 26.490 | 26.860 | 26.470 | 26.750 | 15.886 | 3,838,694 |
| 2012-09-21 | 26.460 | 26.790 | 26.410 | 26.530 | 15.756 | 5,738,556 |
| 2012-09-20 | 26.120 | 26.260 | 25.920 | 26.260 | 15.595 | 5,033,184 |
| 2012-09-19 | 26.380 | 26.450 | 25.990 | 26.250 | 15.590 | 4,412,868 |
| 2012-09-18 | 26.800 | 26.940 | 26.200 | 26.390 | 15.673 | 6,574,872 |
| 2012-09-17 | 27.060 | 27.380 | 26.770 | 26.840 | 15.940 | 5,203,148 |
| 2012-09-14 | 27.030 | 28.055 | 26.900 | 27.150 | 16.124 | 7,674,604 |
| 2012-09-13 | 26.300 | 27.085 | 26.160 | 26.920 | 15.987 | 6,496,468 |
| 2012-09-12 | 25.830 | 26.550 | 25.810 | 26.310 | 15.625 | 6,736,736 |
| 2012-09-11 | 25.470 | 25.870 | 25.390 | 25.840 | 15.346 | 3,956,332 |
| 2012-09-10 | 25.340 | 25.550 | 25.270 | 25.470 | 15.126 | 3,297,828 |
| 2012-09-07 | 25.150 | 25.450 | 25.060 | 25.450 | 15.114 | 5,730,115 |
| 2012-09-06 | 25.160 | 25.500 | 25.060 | 25.500 | 15.144 | 4,627,478 |
| 2012-09-05 | 25.100 | 25.150 | 24.700 | 25.060 | 14.883 | 5,006,065 |
| 2012-09-04 | 24.930 | 25.075 | 24.690 | 25.050 | 14.877 | 5,382,643 |
| 2012-08-31 | 24.940 | 24.960 | 24.550 | 24.910 | 14.794 | 3,660,509 |
| 2012-08-30 | 24.730 | 24.960 | 24.640 | 24.870 | 14.770 | 3,703,530 |
| 2012-08-29 | 24.630 | 24.900 | 24.460 | 24.880 | 14.776 | 4,563,354 |
| 2012-08-28 | 24.550 | 24.725 | 24.350 | 24.620 | 14.621 | 4,015,827 |
| 2012-08-27 | 24.710 | 24.740 | 24.510 | 24.600 | 14.521 | 4,320,209 |
| 2012-08-24 | 24.400 | 24.490 | 24.221 | 24.370 | 14.385 | 3,216,477 |
| 2012-08-23 | 24.410 | 24.740 | 24.290 | 24.620 | 14.532 | 4,132,969 |
| 2012-08-22 | 24.200 | 24.550 | 24.140 | 24.520 | 14.473 | 4,576,964 |
| 2012-08-21 | 24.140 | 24.510 | 24.060 | 24.240 | 14.308 | 3,345,055 |
| 2012-08-20 | 24.190 | 24.270 | 23.870 | 24.030 | 14.184 | 2,769,777 |
| 2012-08-17 | 24.510 | 24.530 | 23.990 | 24.240 | 14.308 | 4,015,876 |
| 2012-08-16 | 23.840 | 24.500 | 23.800 | 24.450 | 14.432 | 4,954,079 |
| 2012-08-15 | 23.700 | 23.890 | 23.600 | 23.860 | 14.084 | 2,645,128 |
| 2012-08-14 | 23.870 | 23.960 | 23.630 | 23.700 | 13.989 | 4,317,835 |
| 2012-08-13 | 23.490 | 23.740 | 23.360 | 23.730 | 14.007 | 2,419,835 |
| 2012-08-10 | 23.410 | 23.580 | 23.350 | 23.540 | 13.895 | 1,614,178 |
| 2012-08-09 | 23.490 | 23.600 | 23.300 | 23.450 | 13.842 | 2,529,603 |
| 2012-08-08 | 23.650 | 23.790 | 23.390 | 23.520 | 13.883 | 3,372,932 |
| 2012-08-07 | 23.560 | 23.980 | 23.351 | 23.790 | 14.042 | 3,779,291 |
| 2012-08-06 | 23.690 | 23.840 | 23.470 | 23.470 | 13.854 | 3,887,052 |
| 2012-08-03 | 23.470 | 23.800 | 23.340 | 23.650 | 13.960 | 4,528,159 |
| 2012-08-02 | 23.050 | 23.340 | 22.850 | 23.130 | 13.653 | 4,484,636 |
| 2012-08-01 | 23.550 | 23.580 | 23.020 | 23.160 | 13.671 | 3,599,524 |
| 2012-07-31 | 23.410 | 23.660 | 23.250 | 23.350 | 13.783 | 4,602,811 |
| 2012-07-30 | 23.630 | 23.710 | 23.290 | 23.500 | 13.871 | 4,440,908 |
| 2012-07-27 | 23.040 | 23.990 | 22.770 | 23.590 | 13.924 | 8,727,639 |
| 2012-07-26 | 23.200 | 23.530 | 22.620 | 22.910 | 13.523 | 6,306,929 |
| 2012-07-25 | 22.950 | 23.160 | 22.750 | 22.780 | 13.446 | 3,653,537 |
| 2012-07-24 | 23.030 | 23.100 | 22.550 | 22.810 | 13.464 | 4,509,420 |
| 2012-07-23 | 22.890 | 23.140 | 22.730 | 23.050 | 13.606 | 4,121,040 |
| 2012-07-20 | 23.010 | 23.120 | 22.750 | 23.060 | 13.612 | 5,764,908 |
| 2012-07-19 | 23.360 | 23.580 | 22.975 | 23.070 | 13.617 | 5,780,299 |
| 2012-07-18 | 23.450 | 23.500 | 23.190 | 23.320 | 13.765 | 4,936,982 |
| 2012-07-17 | 23.230 | 23.680 | 22.990 | 23.480 | 13.859 | 5,464,131 |
| 2012-07-16 | 23.280 | 23.840 | 23.250 | 23.650 | 13.960 | 6,655,283 |
| 2012-07-13 | 22.790 | 23.475 | 22.730 | 23.370 | 13.795 | 5,888,546 |
| 2012-07-12 | 22.450 | 23.040 | 22.450 | 22.780 | 13.446 | 5,407,909 |
| 2012-07-11 | 22.180 | 22.810 | 22.005 | 22.710 | 13.405 | 6,969,640 |
| 2012-07-10 | 22.570 | 22.690 | 21.990 | 22.160 | 13.080 | 4,216,783 |
| 2012-07-09 | 22.500 | 22.510 | 22.200 | 22.460 | 13.257 | 5,483,003 |
| 2012-07-06 | 21.930 | 22.330 | 21.870 | 22.290 | 13.157 | 3,919,846 |
| 2012-07-05 | 22.650 | 22.730 | 22.315 | 22.330 | 13.181 | 4,193,594 |
| 2012-07-03 | 22.340 | 22.730 | 22.290 | 22.670 | 13.381 | 2,278,913 |
| 2012-07-02 | 22.340 | 22.380 | 22.050 | 22.340 | 13.187 | 3,772,569 |
| 2012-06-29 | 22.100 | 22.360 | 21.920 | 22.360 | 13.198 | 6,663,477 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.2100 USD |
| 2026-06-05 | 0.2100 USD |
| 2026-03-10 | 0.2100 USD |
| 2025-11-28 | 0.2100 USD |
| 2025-08-29 | 0.2100 USD |
| 2025-05-30 | 0.2100 USD |
| 2025-03-07 | 0.2100 USD |
| 2024-11-29 | 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.