Weyerhaeuser Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 26.389 | 26.631 | 25.518 | 25.518 | 12.446 | 6,375,511 |
| 2008-03-18 | 26.115 | 26.369 | 25.436 | 26.348 | 12.851 | 9,971,341 |
| 2008-03-17 | 25.149 | 26.524 | 24.965 | 25.808 | 12.588 | 12,733,268 |
| 2008-03-14 | 25.927 | 25.988 | 24.953 | 25.362 | 12.370 | 6,486,547 |
| 2008-03-13 | 25.162 | 25.943 | 24.359 | 25.853 | 12.610 | 7,111,070 |
| 2008-03-12 | 25.301 | 26.144 | 25.158 | 25.563 | 12.468 | 8,159,313 |
| 2008-03-11 | 25.329 | 25.784 | 24.409 | 25.293 | 12.336 | 10,466,332 |
| 2008-03-10 | 24.662 | 24.662 | 23.840 | 24.143 | 11.775 | 8,582,529 |
| 2008-03-07 | 24.842 | 25.432 | 24.486 | 24.593 | 11.995 | 10,634,121 |
| 2008-03-06 | 25.657 | 25.698 | 24.973 | 24.994 | 12.191 | 6,014,328 |
| 2008-03-05 | 25.288 | 25.866 | 25.055 | 25.833 | 12.600 | 5,912,936 |
| 2008-03-04 | 25.235 | 25.333 | 24.556 | 25.235 | 12.308 | 11,861,165 |
| 2008-03-03 | 24.965 | 25.645 | 24.965 | 25.509 | 12.442 | 5,194,102 |
| 2008-02-29 | 25.784 | 25.861 | 24.904 | 25.047 | 12.216 | 6,788,183 |
| 2008-02-28 | 26.218 | 26.430 | 25.778 | 25.902 | 12.634 | 4,794,077 |
| 2008-02-27 | 26.561 | 26.856 | 26.358 | 26.459 | 12.905 | 3,841,059 |
| 2008-02-26 | 26.647 | 26.987 | 26.336 | 26.758 | 13.051 | 4,461,487 |
| 2008-02-25 | 25.759 | 26.823 | 25.661 | 26.758 | 13.051 | 5,335,407 |
| 2008-02-22 | 25.735 | 25.956 | 25.227 | 25.939 | 12.652 | 6,511,599 |
| 2008-02-21 | 26.042 | 26.455 | 25.489 | 25.567 | 12.470 | 3,844,047 |
| 2008-02-20 | 25.436 | 26.042 | 25.137 | 26.042 | 12.702 | 5,198,136 |
| 2008-02-19 | 26.389 | 26.561 | 25.493 | 25.640 | 12.506 | 3,718,094 |
| 2008-02-15 | 26.091 | 26.193 | 25.673 | 26.136 | 12.747 | 5,509,097 |
| 2008-02-14 | 25.866 | 26.046 | 25.383 | 25.755 | 12.562 | 7,212,894 |
| 2008-02-13 | 25.702 | 26.340 | 25.374 | 25.808 | 12.588 | 7,585,837 |
| 2008-02-12 | 26.254 | 26.312 | 25.428 | 25.538 | 12.456 | 7,753,286 |
| 2008-02-11 | 25.460 | 26.242 | 25.460 | 26.144 | 12.751 | 4,058,691 |
| 2008-02-08 | 25.964 | 26.017 | 25.006 | 25.514 | 12.444 | 9,444,901 |
| 2008-02-07 | 26.381 | 26.819 | 26.132 | 26.484 | 12.917 | 3,983,319 |
| 2008-02-06 | 26.790 | 27.196 | 26.254 | 26.316 | 12.835 | 3,410,403 |
| 2008-02-05 | 27.318 | 27.507 | 26.660 | 26.660 | 13.003 | 4,238,548 |
| 2008-02-04 | 28.342 | 29.005 | 27.765 | 27.842 | 13.580 | 3,666,123 |
| 2008-02-01 | 27.564 | 28.448 | 27.556 | 28.448 | 13.875 | 6,258,334 |
| 2008-01-31 | 26.639 | 27.863 | 26.385 | 27.683 | 13.502 | 5,354,094 |
| 2008-01-30 | 27.065 | 27.789 | 26.643 | 27.011 | 13.175 | 4,053,672 |
| 2008-01-29 | 26.766 | 27.392 | 26.553 | 27.237 | 12.992 | 3,885,724 |
| 2008-01-28 | 26.082 | 26.557 | 25.718 | 26.557 | 12.668 | 4,866,306 |
| 2008-01-25 | 26.082 | 26.635 | 25.665 | 25.960 | 12.383 | 5,663,489 |
| 2008-01-24 | 26.848 | 26.864 | 25.878 | 26.082 | 12.441 | 8,730,594 |
| 2008-01-23 | 25.145 | 26.774 | 24.564 | 26.651 | 12.713 | 9,958,789 |
| 2008-01-22 | 25.096 | 26.193 | 24.797 | 25.657 | 12.238 | 9,799,447 |
| 2008-01-18 | 26.103 | 27.458 | 25.669 | 25.960 | 12.383 | 9,500,032 |
| 2008-01-17 | 26.705 | 26.934 | 25.722 | 25.825 | 12.318 | 5,756,575 |
| 2008-01-16 | 26.553 | 27.097 | 26.267 | 26.537 | 12.658 | 6,526,645 |
| 2008-01-15 | 27.404 | 27.453 | 26.602 | 26.623 | 12.699 | 4,390,843 |
| 2008-01-14 | 27.278 | 27.773 | 26.885 | 27.691 | 13.208 | 4,149,400 |
| 2008-01-11 | 27.155 | 27.417 | 26.754 | 27.011 | 12.884 | 5,069,833 |
| 2008-01-10 | 26.807 | 27.789 | 26.549 | 27.515 | 13.124 | 7,007,389 |
| 2008-01-09 | 27.175 | 27.208 | 26.414 | 27.179 | 12.964 | 9,440,237 |
| 2008-01-08 | 28.116 | 28.579 | 27.192 | 27.298 | 13.021 | 9,267,810 |
| 2008-01-07 | 28.198 | 28.698 | 27.679 | 27.883 | 13.300 | 6,228,872 |
| 2008-01-04 | 29.328 | 29.328 | 28.084 | 28.084 | 13.396 | 7,302,106 |
| 2008-01-03 | 29.459 | 29.733 | 29.262 | 29.549 | 14.095 | 5,273,369 |
| 2008-01-02 | 30.060 | 30.183 | 29.115 | 29.271 | 13.962 | 4,562,998 |
← NewerPage 79 of 79 · 4,734 trading days
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.