Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 13.326 | 13.690 | 13.072 | 13.665 | 7.595 | 4,434,348 |
| 2009-05-27 | 13.755 | 13.874 | 13.170 | 13.203 | 7.338 | 5,069,271 |
| 2009-05-26 | 13.113 | 13.854 | 13.072 | 13.800 | 7.670 | 4,805,285 |
| 2009-05-22 | 13.088 | 13.489 | 13.027 | 13.277 | 7.379 | 4,543,368 |
| 2009-05-21 | 13.060 | 13.211 | 12.773 | 13.027 | 7.240 | 4,537,330 |
| 2009-05-20 | 14.001 | 14.271 | 13.184 | 13.301 | 7.392 | 5,220,970 |
| 2009-05-19 | 13.457 | 13.800 | 13.391 | 13.694 | 7.611 | 6,088,185 |
| 2009-05-18 | 12.994 | 13.747 | 12.994 | 13.571 | 7.542 | 5,432,987 |
| 2009-05-15 | 12.839 | 13.481 | 12.695 | 12.871 | 7.154 | 5,007,736 |
| 2009-05-14 | 12.810 | 13.252 | 12.646 | 12.941 | 7.192 | 4,383,958 |
| 2009-05-13 | 13.825 | 13.829 | 12.757 | 12.798 | 7.113 | 6,336,450 |
| 2009-05-12 | 13.927 | 14.116 | 13.436 | 13.903 | 7.727 | 4,441,226 |
| 2009-05-11 | 14.541 | 14.541 | 13.755 | 13.792 | 7.665 | 3,856,132 |
| 2009-05-08 | 13.817 | 14.676 | 13.805 | 14.594 | 8.111 | 7,997,432 |
| 2009-05-07 | 15.004 | 15.139 | 13.469 | 13.645 | 7.583 | 6,373,771 |
| 2009-05-06 | 15.282 | 15.405 | 14.328 | 14.770 | 8.209 | 6,671,002 |
| 2009-05-05 | 14.030 | 15.523 | 14.017 | 15.049 | 8.364 | 11,114,906 |
| 2009-05-04 | 14.525 | 14.750 | 14.202 | 14.742 | 8.193 | 7,769,794 |
| 2009-05-01 | 14.459 | 14.468 | 14.054 | 14.234 | 7.911 | 5,268,912 |
| 2009-04-30 | 14.541 | 14.754 | 14.132 | 14.431 | 8.020 | 5,879,664 |
| 2009-04-29 | 14.296 | 14.766 | 14.091 | 14.283 | 7.938 | 5,973,841 |
| 2009-04-28 | 14.054 | 14.607 | 13.313 | 14.148 | 7.724 | 8,698,918 |
| 2009-04-27 | 15.151 | 15.442 | 14.635 | 14.852 | 8.109 | 6,671,806 |
| 2009-04-24 | 14.840 | 15.620 | 14.660 | 15.405 | 8.410 | 6,709,921 |
| 2009-04-23 | 14.263 | 14.865 | 14.046 | 14.840 | 8.102 | 6,462,218 |
| 2009-04-22 | 13.833 | 14.787 | 13.706 | 14.292 | 7.802 | 6,488,812 |
| 2009-04-21 | 13.195 | 14.173 | 12.900 | 13.989 | 7.637 | 5,165,649 |
| 2009-04-20 | 14.275 | 14.517 | 13.301 | 13.334 | 7.280 | 8,521,734 |
| 2009-04-17 | 13.207 | 14.242 | 13.207 | 14.099 | 7.697 | 7,956,989 |
| 2009-04-16 | 12.700 | 13.485 | 12.470 | 13.268 | 7.244 | 6,423,057 |
| 2009-04-15 | 12.282 | 12.650 | 12.200 | 12.634 | 6.898 | 6,806,929 |
| 2009-04-14 | 13.117 | 13.117 | 12.176 | 12.343 | 6.739 | 7,170,511 |
| 2009-04-13 | 12.740 | 13.252 | 12.450 | 13.203 | 7.208 | 5,063,040 |
| 2009-04-09 | 11.979 | 12.916 | 11.967 | 12.896 | 7.041 | 7,645,178 |
| 2009-04-08 | 12.159 | 12.159 | 11.279 | 11.619 | 6.343 | 6,816,153 |
| 2009-04-07 | 12.429 | 12.524 | 11.922 | 12.020 | 6.562 | 4,982,429 |
| 2009-04-06 | 12.581 | 12.712 | 12.274 | 12.663 | 6.913 | 4,843,842 |
| 2009-04-03 | 12.303 | 12.740 | 12.086 | 12.712 | 6.940 | 5,010,683 |
| 2009-04-02 | 11.873 | 12.433 | 11.754 | 12.270 | 6.699 | 5,146,949 |
| 2009-04-01 | 11.132 | 11.607 | 10.891 | 11.554 | 6.308 | 5,056,335 |
| 2009-03-31 | 11.288 | 11.459 | 11.026 | 11.283 | 6.160 | 5,072,186 |
| 2009-03-30 | 11.476 | 11.644 | 10.993 | 11.148 | 6.087 | 4,138,331 |
| 2009-03-27 | 12.196 | 12.196 | 11.640 | 11.799 | 6.442 | 4,367,474 |
| 2009-03-26 | 12.057 | 12.258 | 11.820 | 12.241 | 6.683 | 5,371,130 |
| 2009-03-25 | 11.906 | 12.241 | 11.357 | 11.897 | 6.495 | 7,731,550 |
| 2009-03-24 | 11.480 | 11.971 | 11.320 | 11.623 | 6.346 | 6,100,400 |
| 2009-03-23 | 11.157 | 11.627 | 10.915 | 11.627 | 6.348 | 5,710,155 |
| 2009-03-20 | 11.484 | 11.484 | 10.719 | 10.854 | 5.926 | 8,604,451 |
| 2009-03-19 | 11.525 | 11.910 | 11.410 | 11.459 | 6.256 | 13,286,048 |
| 2009-03-18 | 10.870 | 11.419 | 10.768 | 11.398 | 6.223 | 9,304,334 |
| 2009-03-17 | 10.187 | 10.944 | 10.158 | 10.931 | 5.968 | 8,350,793 |
| 2009-03-16 | 9.937 | 10.784 | 9.933 | 10.203 | 5.570 | 9,587,007 |
| 2009-03-13 | 9.417 | 9.814 | 9.368 | 9.749 | 5.322 | 5,796,992 |
| 2009-03-12 | 8.877 | 9.425 | 8.715 | 9.384 | 5.123 | 8,127,807 |
| 2009-03-11 | 8.869 | 9.024 | 8.721 | 8.897 | 4.858 | 6,944,058 |
| 2009-03-10 | 8.091 | 8.795 | 8.054 | 8.771 | 4.788 | 8,109,306 |
| 2009-03-09 | 7.837 | 8.030 | 7.702 | 7.968 | 4.350 | 5,987,651 |
| 2009-03-06 | 7.960 | 8.290 | 7.641 | 7.923 | 4.326 | 7,437,427 |
| 2009-03-05 | 8.259 | 8.374 | 7.846 | 7.960 | 4.346 | 7,942,030 |
| 2009-03-04 | 8.779 | 8.783 | 8.275 | 8.574 | 4.681 | 8,637,327 |
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.