Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 9.123 | 9.200 | 8.455 | 8.505 | 4.643 | 9,856,682 |
| 2009-03-02 | 9.655 | 9.839 | 8.918 | 8.992 | 4.909 | 8,625,628 |
| 2009-02-27 | 10.232 | 10.264 | 9.835 | 9.888 | 5.398 | 6,972,277 |
| 2009-02-26 | 10.682 | 10.997 | 10.244 | 10.314 | 5.631 | 5,461,384 |
| 2009-02-25 | 10.596 | 10.817 | 10.301 | 10.571 | 5.771 | 7,214,170 |
| 2009-02-24 | 9.953 | 10.747 | 9.798 | 10.674 | 5.827 | 7,168,967 |
| 2009-02-23 | 10.117 | 10.359 | 9.810 | 9.859 | 5.383 | 7,912,511 |
| 2009-02-20 | 9.843 | 10.309 | 9.761 | 10.199 | 5.568 | 7,572,320 |
| 2009-02-19 | 10.436 | 10.539 | 10.019 | 10.093 | 5.510 | 5,071,492 |
| 2009-02-18 | 10.404 | 10.563 | 10.138 | 10.342 | 5.646 | 5,028,737 |
| 2009-02-17 | 10.346 | 10.526 | 10.154 | 10.334 | 5.642 | 6,112,138 |
| 2009-02-13 | 11.005 | 11.050 | 10.674 | 10.690 | 5.836 | 4,117,863 |
| 2009-02-12 | 10.661 | 10.936 | 10.412 | 10.911 | 5.957 | 6,330,188 |
| 2009-02-11 | 11.030 | 11.128 | 10.473 | 10.747 | 5.868 | 4,781,019 |
| 2009-02-10 | 11.590 | 11.734 | 10.694 | 10.866 | 5.932 | 10,593,741 |
| 2009-02-09 | 11.480 | 12.212 | 11.357 | 11.734 | 6.406 | 7,207,890 |
| 2009-02-06 | 10.682 | 11.603 | 10.354 | 11.472 | 6.263 | 17,709,603 |
| 2009-02-05 | 11.369 | 11.676 | 10.977 | 11.198 | 6.113 | 8,045,039 |
| 2009-02-04 | 11.402 | 12.000 | 11.292 | 11.562 | 6.312 | 7,155,929 |
| 2009-02-03 | 10.858 | 11.369 | 10.772 | 11.300 | 6.169 | 5,437,776 |
| 2009-02-02 | 11.050 | 11.099 | 10.623 | 10.858 | 5.928 | 5,840,902 |
| 2009-01-30 | 11.811 | 11.914 | 11.054 | 11.189 | 6.109 | 5,364,723 |
| 2009-01-29 | 12.327 | 12.327 | 11.619 | 11.746 | 6.413 | 4,465,252 |
| 2009-01-28 | 11.975 | 12.556 | 11.873 | 12.438 | 6.790 | 4,784,469 |
| 2009-01-27 | 11.541 | 11.832 | 11.361 | 11.750 | 6.278 | 5,019,213 |
| 2009-01-26 | 11.541 | 11.946 | 11.296 | 11.484 | 6.136 | 5,411,993 |
| 2009-01-23 | 11.112 | 11.795 | 11.050 | 11.476 | 6.132 | 4,686,572 |
| 2009-01-22 | 11.214 | 11.640 | 10.948 | 11.353 | 6.066 | 5,060,137 |
| 2009-01-21 | 10.977 | 11.459 | 10.731 | 11.435 | 6.110 | 7,910,068 |
| 2009-01-20 | 11.971 | 12.004 | 10.863 | 10.911 | 5.830 | 7,700,071 |
| 2009-01-16 | 11.996 | 12.143 | 11.713 | 12.024 | 6.425 | 6,682,041 |
| 2009-01-15 | 11.320 | 12.024 | 10.960 | 11.848 | 6.331 | 8,363,267 |
| 2009-01-14 | 11.521 | 11.603 | 11.087 | 11.292 | 6.034 | 8,395,310 |
| 2009-01-13 | 12.188 | 12.548 | 11.549 | 11.881 | 6.348 | 8,781,237 |
| 2009-01-12 | 12.659 | 12.659 | 12.000 | 12.262 | 6.552 | 6,283,355 |
| 2009-01-09 | 13.088 | 13.125 | 12.577 | 12.679 | 6.775 | 4,293,659 |
| 2009-01-08 | 12.753 | 13.105 | 12.298 | 13.097 | 6.998 | 5,919,683 |
| 2009-01-07 | 12.896 | 13.174 | 12.638 | 12.794 | 6.836 | 5,257,303 |
| 2009-01-06 | 13.277 | 13.318 | 12.773 | 13.109 | 7.004 | 7,813,543 |
| 2009-01-05 | 12.994 | 13.338 | 12.622 | 13.068 | 6.983 | 6,320,622 |
| 2009-01-02 | 12.830 | 13.129 | 12.405 | 13.051 | 6.974 | 7,888,275 |
| 2008-12-31 | 12.528 | 12.663 | 12.274 | 12.528 | 6.694 | 7,865,297 |
| 2008-12-30 | 12.192 | 12.640 | 12.192 | 12.540 | 6.701 | 4,197,000 |
| 2008-12-29 | 12.470 | 12.479 | 12.032 | 12.258 | 6.550 | 4,840,521 |
| 2008-12-26 | 12.642 | 12.642 | 12.384 | 12.507 | 6.683 | 2,750,723 |
| 2008-12-24 | 12.552 | 12.605 | 12.350 | 12.544 | 6.703 | 3,076,980 |
| 2008-12-23 | 13.780 | 13.780 | 12.278 | 12.511 | 6.685 | 8,662,286 |
| 2008-12-22 | 13.768 | 13.854 | 12.921 | 13.088 | 6.994 | 7,218,316 |
| 2008-12-19 | 15.249 | 15.249 | 13.510 | 13.747 | 7.346 | 11,120,072 |
| 2008-12-18 | 16.497 | 16.718 | 14.946 | 15.196 | 8.120 | 4,854,202 |
| 2008-12-17 | 16.358 | 16.673 | 15.953 | 16.416 | 8.771 | 3,504,774 |
| 2008-12-16 | 15.249 | 16.657 | 14.918 | 16.534 | 8.835 | 5,205,884 |
| 2008-12-15 | 15.568 | 15.732 | 14.635 | 15.098 | 8.067 | 4,140,865 |
| 2008-12-12 | 14.652 | 15.540 | 14.337 | 15.454 | 8.258 | 4,803,347 |
| 2008-12-11 | 15.196 | 15.912 | 14.508 | 14.836 | 7.927 | 6,255,278 |
| 2008-12-10 | 14.848 | 15.634 | 14.774 | 15.376 | 8.216 | 3,614,149 |
| 2008-12-09 | 14.111 | 15.511 | 14.111 | 14.701 | 7.855 | 5,122,043 |
| 2008-12-08 | 14.856 | 15.528 | 14.496 | 14.725 | 7.868 | 7,153,991 |
| 2008-12-05 | 14.447 | 14.574 | 13.375 | 14.484 | 7.739 | 5,226,455 |
| 2008-12-04 | 14.521 | 15.413 | 14.148 | 14.496 | 7.746 | 3,983,612 |
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.