Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 13.858 | 14.873 | 13.514 | 14.811 | 7.914 | 4,964,373 |
| 2008-12-02 | 14.132 | 14.312 | 13.506 | 14.111 | 7.540 | 4,436,039 |
| 2008-12-01 | 15.151 | 15.151 | 13.342 | 13.895 | 7.424 | 5,201,347 |
| 2008-11-28 | 15.315 | 15.683 | 14.754 | 15.397 | 8.227 | 2,494,722 |
| 2008-11-26 | 14.177 | 15.683 | 14.095 | 15.622 | 8.347 | 4,150,209 |
| 2008-11-25 | 14.562 | 14.877 | 13.657 | 14.451 | 7.722 | 4,435,616 |
| 2008-11-24 | 13.293 | 14.570 | 13.105 | 14.185 | 7.580 | 6,567,211 |
| 2008-11-21 | 12.118 | 13.133 | 11.787 | 12.961 | 6.926 | 8,114,747 |
| 2008-11-20 | 12.294 | 13.260 | 11.738 | 11.844 | 6.329 | 8,909,936 |
| 2008-11-19 | 13.047 | 13.506 | 12.331 | 12.380 | 6.615 | 4,923,453 |
| 2008-11-18 | 13.068 | 13.264 | 12.654 | 13.227 | 7.068 | 5,219,545 |
| 2008-11-17 | 13.182 | 13.502 | 12.585 | 13.047 | 6.972 | 4,504,159 |
| 2008-11-14 | 14.324 | 14.324 | 13.293 | 13.416 | 7.168 | 4,553,997 |
| 2008-11-13 | 12.974 | 14.488 | 12.851 | 14.455 | 7.724 | 8,005,534 |
| 2008-11-12 | 12.921 | 13.297 | 12.691 | 12.859 | 6.871 | 7,525,842 |
| 2008-11-11 | 13.105 | 13.768 | 12.679 | 13.191 | 7.048 | 6,997,119 |
| 2008-11-10 | 13.608 | 13.760 | 12.978 | 13.326 | 7.120 | 5,354,241 |
| 2008-11-07 | 12.990 | 13.391 | 12.687 | 13.391 | 7.155 | 4,158,421 |
| 2008-11-06 | 13.444 | 14.087 | 12.765 | 12.912 | 6.900 | 6,339,695 |
| 2008-11-05 | 15.143 | 15.143 | 13.395 | 13.629 | 7.282 | 8,416,137 |
| 2008-11-04 | 15.458 | 16.264 | 15.143 | 15.671 | 8.053 | 5,844,880 |
| 2008-11-03 | 15.925 | 15.925 | 14.734 | 15.102 | 7.760 | 4,294,976 |
| 2008-10-31 | 15.143 | 16.207 | 14.455 | 15.642 | 8.038 | 5,762,882 |
| 2008-10-30 | 16.281 | 16.281 | 15.286 | 15.830 | 8.135 | 6,367,201 |
| 2008-10-29 | 14.021 | 16.412 | 13.723 | 15.556 | 7.994 | 13,320,334 |
| 2008-10-28 | 12.822 | 14.030 | 12.519 | 14.030 | 7.209 | 7,892,903 |
| 2008-10-27 | 12.237 | 12.826 | 12.139 | 12.303 | 6.322 | 8,393,311 |
| 2008-10-24 | 13.506 | 13.796 | 12.086 | 12.519 | 6.433 | 19,235,440 |
| 2008-10-23 | 15.626 | 15.818 | 13.923 | 14.312 | 7.355 | 12,821,216 |
| 2008-10-22 | 16.301 | 16.530 | 14.725 | 15.352 | 7.889 | 8,659,398 |
| 2008-10-21 | 17.165 | 17.328 | 16.579 | 16.723 | 8.593 | 5,608,050 |
| 2008-10-20 | 16.461 | 17.476 | 16.317 | 17.443 | 8.963 | 6,912,787 |
| 2008-10-17 | 15.450 | 16.964 | 15.233 | 16.276 | 8.364 | 10,463,293 |
| 2008-10-16 | 15.896 | 16.039 | 13.248 | 15.863 | 8.152 | 20,323,789 |
| 2008-10-15 | 19.080 | 19.080 | 15.200 | 15.785 | 8.112 | 14,848,931 |
| 2008-10-14 | 20.369 | 20.868 | 18.167 | 19.055 | 9.792 | 13,642,099 |
| 2008-10-13 | 20.111 | 20.218 | 19.010 | 19.841 | 10.196 | 11,833,088 |
| 2008-10-10 | 18.458 | 19.964 | 17.783 | 19.203 | 9.868 | 11,938,736 |
| 2008-10-09 | 20.909 | 21.847 | 19.526 | 19.624 | 10.084 | 6,736,464 |
| 2008-10-08 | 20.259 | 21.900 | 19.903 | 20.983 | 10.783 | 9,700,301 |
| 2008-10-07 | 22.714 | 22.939 | 20.222 | 20.615 | 10.593 | 7,700,665 |
| 2008-10-06 | 22.596 | 22.915 | 21.057 | 22.436 | 11.529 | 9,230,462 |
| 2008-10-03 | 24.089 | 24.413 | 22.919 | 23.246 | 11.946 | 5,087,677 |
| 2008-10-02 | 24.159 | 24.470 | 23.639 | 23.721 | 12.190 | 3,725,361 |
| 2008-10-01 | 24.339 | 24.863 | 24.093 | 24.396 | 12.537 | 5,431,550 |
| 2008-09-30 | 24.499 | 24.793 | 23.656 | 24.793 | 12.741 | 7,546,234 |
| 2008-09-29 | 25.063 | 25.559 | 23.537 | 23.799 | 12.230 | 10,144,938 |
| 2008-09-26 | 25.297 | 25.661 | 24.846 | 25.505 | 13.107 | 4,362,177 |
| 2008-09-25 | 24.965 | 25.947 | 24.965 | 25.673 | 13.193 | 5,140,066 |
| 2008-09-24 | 25.190 | 25.440 | 24.454 | 24.924 | 12.808 | 4,207,272 |
| 2008-09-23 | 24.703 | 25.710 | 24.703 | 24.949 | 12.821 | 6,524,991 |
| 2008-09-22 | 25.358 | 25.579 | 24.556 | 24.773 | 12.730 | 6,926,116 |
| 2008-09-19 | 24.556 | 26.807 | 24.286 | 25.493 | 13.100 | 16,383,466 |
| 2008-09-18 | 22.898 | 24.241 | 22.722 | 23.459 | 12.055 | 12,946,472 |
| 2008-09-17 | 22.690 | 23.635 | 22.158 | 22.505 | 11.565 | 10,355,575 |
| 2008-09-16 | 21.933 | 23.087 | 21.540 | 23.042 | 11.841 | 13,920,579 |
| 2008-09-15 | 22.514 | 23.369 | 22.256 | 22.420 | 11.521 | 6,367,692 |
| 2008-09-12 | 22.915 | 23.295 | 22.612 | 23.250 | 11.948 | 4,444,901 |
| 2008-09-11 | 22.260 | 23.054 | 21.994 | 23.042 | 11.841 | 6,383,376 |
| 2008-09-10 | 22.133 | 23.001 | 21.752 | 22.583 | 11.605 | 5,678,821 |
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.