Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 15.794 | 16.268 | 15.794 | 16.203 | 9.067 | 4,037,790 |
| 2009-11-13 | 15.646 | 15.806 | 15.523 | 15.699 | 8.785 | 2,574,206 |
| 2009-11-12 | 15.871 | 16.002 | 15.528 | 15.601 | 8.730 | 3,172,519 |
| 2009-11-11 | 16.035 | 16.166 | 15.765 | 15.920 | 8.909 | 2,894,169 |
| 2009-11-10 | 15.806 | 15.933 | 15.589 | 15.879 | 8.886 | 2,977,657 |
| 2009-11-09 | 15.450 | 15.908 | 15.450 | 15.888 | 8.890 | 3,147,335 |
| 2009-11-06 | 15.241 | 15.548 | 15.057 | 15.397 | 8.616 | 3,709,931 |
| 2009-11-05 | 15.086 | 15.573 | 15.086 | 15.462 | 8.652 | 5,449,260 |
| 2009-11-04 | 15.155 | 15.515 | 14.918 | 14.959 | 8.371 | 5,062,874 |
| 2009-11-03 | 14.885 | 15.167 | 14.815 | 15.041 | 8.388 | 5,555,546 |
| 2009-11-02 | 15.032 | 15.364 | 14.660 | 15.004 | 8.368 | 6,788,982 |
| 2009-10-30 | 15.401 | 15.515 | 14.684 | 14.873 | 8.295 | 7,677,345 |
| 2009-10-29 | 15.049 | 15.499 | 14.897 | 15.356 | 8.564 | 6,445,663 |
| 2009-10-28 | 15.507 | 15.757 | 14.738 | 14.820 | 8.265 | 8,141,053 |
| 2009-10-27 | 15.687 | 15.937 | 15.573 | 15.626 | 8.715 | 5,330,058 |
| 2009-10-26 | 16.117 | 16.555 | 15.638 | 15.728 | 8.772 | 5,406,525 |
| 2009-10-23 | 16.710 | 16.710 | 16.048 | 16.158 | 9.012 | 3,733,739 |
| 2009-10-22 | 16.477 | 16.780 | 16.150 | 16.710 | 9.320 | 5,476,233 |
| 2009-10-21 | 16.575 | 16.894 | 16.448 | 16.477 | 9.190 | 6,011,565 |
| 2009-10-20 | 16.592 | 16.673 | 16.362 | 16.641 | 9.281 | 5,138,925 |
| 2009-10-19 | 16.375 | 16.780 | 16.371 | 16.645 | 9.283 | 6,391,442 |
| 2009-10-16 | 16.285 | 16.461 | 15.966 | 16.416 | 9.155 | 7,486,713 |
| 2009-10-15 | 15.986 | 16.387 | 15.925 | 16.371 | 9.130 | 6,479,991 |
| 2009-10-14 | 15.568 | 16.105 | 15.568 | 16.055 | 8.955 | 6,896,803 |
| 2009-10-13 | 15.081 | 15.491 | 15.045 | 15.437 | 8.610 | 4,715,619 |
| 2009-10-12 | 14.912 | 15.307 | 14.889 | 15.073 | 8.407 | 4,554,097 |
| 2009-10-09 | 14.946 | 15.020 | 14.779 | 14.877 | 8.297 | 6,160,852 |
| 2009-10-08 | 14.484 | 14.987 | 14.361 | 14.930 | 8.327 | 9,949,676 |
| 2009-10-07 | 14.545 | 14.631 | 14.181 | 14.275 | 7.962 | 5,003,147 |
| 2009-10-06 | 14.684 | 14.791 | 14.427 | 14.590 | 8.137 | 5,280,420 |
| 2009-10-05 | 14.431 | 14.553 | 14.066 | 14.455 | 8.062 | 5,746,428 |
| 2009-10-02 | 14.574 | 14.574 | 14.193 | 14.357 | 8.007 | 7,912,252 |
| 2009-10-01 | 14.852 | 14.979 | 14.603 | 14.603 | 8.144 | 7,494,414 |
| 2009-09-30 | 15.356 | 15.392 | 14.774 | 15.000 | 8.366 | 6,108,194 |
| 2009-09-29 | 15.286 | 15.642 | 15.249 | 15.298 | 8.532 | 2,984,462 |
| 2009-09-28 | 15.131 | 15.413 | 14.971 | 15.286 | 8.525 | 2,313,348 |
| 2009-09-25 | 14.791 | 15.278 | 14.779 | 15.122 | 8.434 | 4,583,335 |
| 2009-09-24 | 15.699 | 15.699 | 14.836 | 14.897 | 8.309 | 6,129,203 |
| 2009-09-23 | 15.916 | 16.072 | 15.585 | 15.605 | 8.703 | 3,381,104 |
| 2009-09-22 | 15.937 | 16.076 | 15.806 | 15.900 | 8.868 | 3,403,258 |
| 2009-09-21 | 15.994 | 16.240 | 15.564 | 15.761 | 8.790 | 4,998,539 |
| 2009-09-18 | 15.879 | 16.322 | 15.867 | 16.227 | 9.050 | 6,599,435 |
| 2009-09-17 | 16.371 | 16.518 | 15.724 | 15.834 | 8.831 | 6,899,945 |
| 2009-09-16 | 16.051 | 16.334 | 15.802 | 16.317 | 9.101 | 5,964,067 |
| 2009-09-15 | 16.186 | 16.548 | 15.634 | 16.117 | 8.989 | 11,220,369 |
| 2009-09-14 | 15.139 | 16.231 | 15.102 | 16.203 | 9.037 | 10,104,163 |
| 2009-09-11 | 15.188 | 15.605 | 14.942 | 15.262 | 8.512 | 13,377,370 |
| 2009-09-10 | 14.889 | 15.192 | 14.750 | 15.143 | 8.446 | 4,922,737 |
| 2009-09-09 | 14.983 | 15.229 | 14.877 | 15.049 | 8.393 | 4,551,495 |
| 2009-09-08 | 15.433 | 15.433 | 14.934 | 14.995 | 8.363 | 5,267,282 |
| 2009-09-04 | 15.000 | 15.204 | 14.840 | 15.180 | 8.466 | 3,848,005 |
| 2009-09-03 | 14.852 | 15.069 | 14.445 | 15.041 | 8.388 | 4,919,407 |
| 2009-09-02 | 14.590 | 14.901 | 14.484 | 14.758 | 8.231 | 4,829,540 |
| 2009-09-01 | 15.257 | 15.519 | 14.627 | 14.672 | 8.183 | 6,943,787 |
| 2009-08-31 | 15.208 | 15.347 | 15.020 | 15.302 | 8.535 | 3,998,637 |
| 2009-08-28 | 15.405 | 15.544 | 15.110 | 15.466 | 8.626 | 3,757,694 |
| 2009-08-27 | 14.971 | 15.323 | 14.664 | 15.278 | 8.521 | 3,702,422 |
| 2009-08-26 | 14.955 | 15.343 | 14.779 | 15.057 | 8.398 | 4,166,650 |
| 2009-08-25 | 15.016 | 15.270 | 14.844 | 14.922 | 8.322 | 4,336,880 |
| 2009-08-24 | 15.262 | 15.327 | 14.779 | 14.865 | 8.290 | 3,413,728 |
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.