Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 22.673 | 23.222 | 22.612 | 23.177 | 11.566 | 6,184,074 |
| 2008-06-12 | 22.575 | 23.132 | 22.575 | 22.862 | 11.409 | 4,880,349 |
| 2008-06-11 | 23.111 | 23.111 | 22.432 | 22.505 | 11.231 | 5,753,252 |
| 2008-06-10 | 22.919 | 23.168 | 22.796 | 23.111 | 11.534 | 6,005,659 |
| 2008-06-09 | 23.864 | 23.922 | 22.882 | 23.083 | 11.519 | 9,634,099 |
| 2008-06-06 | 24.773 | 24.801 | 23.831 | 23.831 | 11.893 | 7,144,002 |
| 2008-06-05 | 24.785 | 24.953 | 24.560 | 24.953 | 12.453 | 4,575,123 |
| 2008-06-04 | 24.871 | 25.010 | 24.523 | 24.646 | 12.299 | 4,804,600 |
| 2008-06-03 | 25.108 | 25.477 | 24.458 | 24.769 | 12.361 | 7,275,272 |
| 2008-06-02 | 25.137 | 25.350 | 24.756 | 25.100 | 12.526 | 12,589,407 |
| 2008-05-30 | 27.552 | 28.096 | 25.207 | 25.509 | 12.730 | 20,555,817 |
| 2008-05-29 | 27.777 | 27.908 | 27.372 | 27.601 | 13.774 | 6,983,463 |
| 2008-05-28 | 26.921 | 27.900 | 26.885 | 27.703 | 13.825 | 7,265,103 |
| 2008-05-27 | 26.115 | 26.795 | 26.115 | 26.737 | 13.343 | 4,534,924 |
| 2008-05-23 | 26.639 | 26.639 | 26.021 | 26.213 | 13.082 | 4,909,772 |
| 2008-05-22 | 26.651 | 26.950 | 26.496 | 26.713 | 13.331 | 2,553,012 |
| 2008-05-21 | 27.257 | 27.278 | 26.406 | 26.512 | 13.231 | 3,766,547 |
| 2008-05-20 | 27.155 | 27.298 | 26.926 | 27.196 | 13.572 | 2,986,148 |
| 2008-05-19 | 27.658 | 27.855 | 27.220 | 27.372 | 13.660 | 4,595,608 |
| 2008-05-16 | 27.417 | 27.748 | 27.187 | 27.552 | 13.750 | 5,071,761 |
| 2008-05-15 | 27.224 | 27.527 | 26.926 | 27.421 | 13.684 | 10,907,114 |
| 2008-05-14 | 26.418 | 26.741 | 26.295 | 26.537 | 13.243 | 3,821,902 |
| 2008-05-13 | 26.373 | 26.496 | 26.132 | 26.332 | 13.141 | 3,044,507 |
| 2008-05-12 | 25.771 | 26.275 | 25.579 | 26.254 | 13.102 | 3,349,882 |
| 2008-05-09 | 25.702 | 25.915 | 25.522 | 25.653 | 12.802 | 3,995,279 |
| 2008-05-08 | 25.951 | 26.107 | 25.505 | 26.046 | 12.998 | 4,557,261 |
| 2008-05-07 | 26.193 | 26.484 | 25.784 | 25.800 | 12.875 | 4,315,381 |
| 2008-05-06 | 25.452 | 26.303 | 25.374 | 26.193 | 13.071 | 5,381,900 |
| 2008-05-05 | 25.857 | 26.160 | 25.534 | 25.730 | 12.841 | 4,124,379 |
| 2008-05-02 | 26.418 | 26.885 | 25.882 | 26.062 | 13.006 | 5,965,201 |
| 2008-05-01 | 26.070 | 26.569 | 25.767 | 26.455 | 13.202 | 4,267,676 |
| 2008-04-30 | 26.484 | 26.488 | 25.853 | 26.144 | 13.047 | 5,350,515 |
| 2008-04-29 | 26.758 | 26.971 | 26.402 | 26.488 | 12.919 | 4,803,406 |
| 2008-04-28 | 27.011 | 27.077 | 26.557 | 26.913 | 13.127 | 3,418,732 |
| 2008-04-25 | 26.087 | 27.093 | 25.886 | 26.999 | 13.169 | 4,470,269 |
| 2008-04-24 | 25.530 | 26.201 | 25.317 | 25.956 | 12.660 | 4,204,377 |
| 2008-04-23 | 25.604 | 25.812 | 25.248 | 25.542 | 12.458 | 4,279,492 |
| 2008-04-22 | 25.911 | 25.984 | 25.329 | 25.554 | 12.464 | 5,226,492 |
| 2008-04-21 | 26.168 | 26.218 | 25.866 | 26.054 | 12.708 | 4,475,546 |
| 2008-04-18 | 26.197 | 26.553 | 25.927 | 26.279 | 12.817 | 3,623,820 |
| 2008-04-17 | 25.829 | 26.123 | 25.554 | 25.808 | 12.588 | 3,496,814 |
| 2008-04-16 | 25.256 | 25.947 | 25.207 | 25.857 | 12.612 | 4,005,319 |
| 2008-04-15 | 24.982 | 25.256 | 24.585 | 25.002 | 12.194 | 3,604,143 |
| 2008-04-14 | 25.067 | 25.121 | 24.814 | 24.863 | 12.127 | 1,926,021 |
| 2008-04-11 | 25.170 | 25.469 | 24.883 | 24.973 | 12.181 | 3,448,046 |
| 2008-04-10 | 25.935 | 25.943 | 25.370 | 25.505 | 12.440 | 3,701,274 |
| 2008-04-09 | 26.700 | 26.737 | 25.816 | 25.882 | 12.624 | 3,730,790 |
| 2008-04-08 | 26.467 | 26.864 | 26.316 | 26.631 | 12.989 | 2,892,509 |
| 2008-04-07 | 26.897 | 27.208 | 26.549 | 26.602 | 12.975 | 3,569,486 |
| 2008-04-04 | 27.294 | 27.376 | 26.660 | 26.856 | 13.099 | 4,619,815 |
| 2008-04-03 | 27.089 | 27.511 | 26.651 | 27.212 | 13.272 | 5,392,316 |
| 2008-04-02 | 27.359 | 27.462 | 26.950 | 27.196 | 13.264 | 6,849,374 |
| 2008-04-01 | 27.007 | 27.523 | 26.651 | 27.359 | 13.344 | 5,697,000 |
| 2008-03-31 | 25.861 | 26.725 | 25.861 | 26.619 | 12.983 | 3,957,091 |
| 2008-03-28 | 26.561 | 26.688 | 25.939 | 26.070 | 12.715 | 3,781,584 |
| 2008-03-27 | 26.848 | 27.036 | 26.295 | 26.406 | 12.879 | 4,442,191 |
| 2008-03-26 | 27.048 | 27.212 | 26.402 | 26.733 | 13.039 | 4,212,044 |
| 2008-03-25 | 26.602 | 27.400 | 26.377 | 27.134 | 13.234 | 6,701,672 |
| 2008-03-24 | 25.984 | 26.807 | 25.968 | 26.569 | 12.959 | 8,422,324 |
| 2008-03-20 | 25.677 | 25.980 | 25.063 | 25.927 | 12.646 | 9,098,438 |
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.