Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 14.852 | 15.270 | 14.689 | 15.151 | 8.450 | 4,835,353 |
| 2009-08-20 | 14.594 | 14.709 | 14.451 | 14.652 | 8.172 | 2,492,333 |
| 2009-08-19 | 14.218 | 14.824 | 14.124 | 14.578 | 8.131 | 3,761,684 |
| 2009-08-18 | 14.300 | 14.390 | 14.132 | 14.349 | 8.003 | 4,159,186 |
| 2009-08-17 | 14.402 | 14.504 | 14.165 | 14.222 | 7.932 | 4,715,181 |
| 2009-08-14 | 15.143 | 15.143 | 14.324 | 14.717 | 8.208 | 5,971,886 |
| 2009-08-13 | 15.208 | 15.376 | 14.914 | 15.216 | 8.487 | 3,189,672 |
| 2009-08-12 | 14.578 | 15.262 | 14.562 | 15.086 | 8.414 | 6,413,335 |
| 2009-08-11 | 15.245 | 15.245 | 14.406 | 14.562 | 8.121 | 8,421,166 |
| 2009-08-10 | 15.347 | 15.368 | 15.041 | 15.114 | 8.430 | 7,229,769 |
| 2009-08-07 | 15.327 | 16.166 | 15.327 | 15.679 | 8.745 | 5,726,450 |
| 2009-08-06 | 15.343 | 15.511 | 15.094 | 15.221 | 8.489 | 3,709,425 |
| 2009-08-05 | 15.188 | 15.384 | 14.897 | 15.323 | 8.546 | 5,063,685 |
| 2009-08-04 | 14.443 | 15.098 | 14.316 | 14.983 | 8.357 | 6,939,176 |
| 2009-08-03 | 14.611 | 15.204 | 14.404 | 14.946 | 8.336 | 6,287,817 |
| 2009-07-31 | 14.488 | 15.081 | 14.226 | 14.341 | 7.998 | 7,491,763 |
| 2009-07-30 | 14.390 | 14.742 | 14.247 | 14.578 | 8.131 | 7,082,582 |
| 2009-07-29 | 14.107 | 14.247 | 13.919 | 14.193 | 7.916 | 3,968,223 |
| 2009-07-28 | 14.316 | 14.431 | 14.013 | 14.267 | 7.929 | 4,476,267 |
| 2009-07-27 | 14.234 | 14.533 | 14.083 | 14.496 | 8.057 | 3,761,086 |
| 2009-07-24 | 14.189 | 14.320 | 13.870 | 14.222 | 7.904 | 4,108,781 |
| 2009-07-23 | 13.281 | 14.386 | 13.268 | 14.296 | 7.945 | 10,570,561 |
| 2009-07-22 | 12.949 | 13.375 | 12.941 | 13.244 | 7.361 | 4,220,403 |
| 2009-07-21 | 13.142 | 13.367 | 12.765 | 13.076 | 7.267 | 4,237,429 |
| 2009-07-20 | 12.650 | 13.006 | 12.462 | 13.002 | 7.226 | 5,050,882 |
| 2009-07-17 | 12.372 | 12.642 | 12.278 | 12.540 | 6.969 | 4,538,191 |
| 2009-07-16 | 12.458 | 12.683 | 12.253 | 12.499 | 6.947 | 3,414,324 |
| 2009-07-15 | 12.041 | 12.495 | 12.037 | 12.450 | 6.919 | 4,399,043 |
| 2009-07-14 | 11.926 | 11.983 | 11.582 | 11.885 | 6.605 | 3,054,916 |
| 2009-07-13 | 11.582 | 11.938 | 11.247 | 11.906 | 6.617 | 5,472,157 |
| 2009-07-10 | 11.341 | 11.562 | 11.124 | 11.447 | 6.362 | 4,182,682 |
| 2009-07-09 | 11.447 | 11.537 | 11.214 | 11.410 | 6.342 | 3,941,268 |
| 2009-07-08 | 11.419 | 11.623 | 11.079 | 11.328 | 6.296 | 8,850,302 |
| 2009-07-07 | 11.721 | 12.041 | 11.365 | 11.402 | 6.337 | 9,136,486 |
| 2009-07-06 | 11.951 | 12.290 | 11.910 | 12.274 | 6.821 | 3,697,430 |
| 2009-07-02 | 12.384 | 12.470 | 12.073 | 12.077 | 6.712 | 3,839,067 |
| 2009-07-01 | 12.564 | 12.843 | 12.405 | 12.593 | 6.999 | 3,744,473 |
| 2009-06-30 | 12.544 | 12.757 | 12.266 | 12.454 | 6.922 | 5,394,022 |
| 2009-06-29 | 12.380 | 12.581 | 12.270 | 12.524 | 6.960 | 3,046,870 |
| 2009-06-26 | 12.495 | 12.560 | 12.262 | 12.343 | 6.860 | 3,476,912 |
| 2009-06-25 | 12.364 | 12.700 | 11.987 | 12.536 | 6.967 | 5,814,604 |
| 2009-06-24 | 11.832 | 12.683 | 11.811 | 12.339 | 6.858 | 8,463,390 |
| 2009-06-23 | 11.386 | 11.922 | 11.349 | 11.762 | 6.537 | 5,686,195 |
| 2009-06-22 | 11.635 | 11.963 | 11.414 | 11.419 | 6.346 | 6,529,023 |
| 2009-06-19 | 12.086 | 12.098 | 11.664 | 11.824 | 6.571 | 7,476,108 |
| 2009-06-18 | 12.012 | 12.327 | 11.830 | 11.893 | 6.610 | 7,633,581 |
| 2009-06-17 | 12.896 | 12.896 | 11.897 | 11.963 | 6.649 | 9,029,370 |
| 2009-06-16 | 13.350 | 13.350 | 12.585 | 12.777 | 7.101 | 5,834,410 |
| 2009-06-15 | 13.821 | 14.009 | 13.272 | 13.383 | 7.438 | 3,764,690 |
| 2009-06-12 | 13.981 | 14.038 | 13.714 | 13.989 | 7.774 | 3,345,718 |
| 2009-06-11 | 13.993 | 14.353 | 13.858 | 14.136 | 7.856 | 4,901,738 |
| 2009-06-10 | 14.046 | 14.263 | 13.809 | 13.997 | 7.779 | 5,117,860 |
| 2009-06-09 | 13.976 | 14.234 | 13.895 | 13.940 | 7.747 | 3,657,405 |
| 2009-06-08 | 14.001 | 14.087 | 13.735 | 13.956 | 7.756 | 4,100,739 |
| 2009-06-05 | 14.762 | 14.873 | 13.927 | 14.021 | 7.793 | 4,399,214 |
| 2009-06-04 | 14.423 | 14.533 | 13.915 | 14.472 | 8.043 | 4,223,538 |
| 2009-06-03 | 14.504 | 14.590 | 14.116 | 14.341 | 7.970 | 4,276,110 |
| 2009-06-02 | 14.500 | 14.887 | 14.500 | 14.656 | 8.145 | 6,281,417 |
| 2009-06-01 | 13.940 | 14.635 | 13.817 | 14.553 | 8.088 | 4,575,440 |
| 2009-05-29 | 13.674 | 13.989 | 13.424 | 13.743 | 7.638 | 6,345,403 |
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.