Weyerhaeuser Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	140.00	140.00	140.00	140.00	130.52	0
2023-06-14	140.00	140.00	140.00	140.00	130.52	0
2023-06-13	140.00	140.00	140.00	140.00	130.52	0
2023-06-12	140.00	140.00	140.00	140.00	130.52	0
2023-06-09	140.00	140.00	140.00	140.00	130.52	0
2023-06-07	140.00	140.00	140.00	140.00	130.52	0
2023-06-06	140.00	140.00	140.00	140.00	130.52	0
2023-06-05	140.00	140.00	140.00	140.00	130.52	1
2023-06-02	148.98	148.98	148.98	148.98	138.90	0
2023-06-01	148.98	148.98	148.98	148.98	138.90	0
2023-05-31	148.98	148.98	148.98	148.98	138.05	0
2023-05-30	148.98	148.98	148.98	148.98	138.05	0
2023-05-29	148.98	148.98	148.98	148.98	138.05	0
2023-05-26	148.98	148.98	148.98	148.98	138.05	0
2023-05-25	148.98	148.98	148.98	148.98	138.05	0
2023-05-24	148.98	148.98	148.98	148.98	138.05	0
2023-05-23	148.98	148.98	148.98	148.98	138.05	0
2023-05-22	148.98	148.98	148.98	148.98	138.05	0
2023-05-19	148.98	148.98	148.98	148.98	138.05	1
2023-05-18	145.42	145.42	145.42	145.42	134.75	0
2023-05-17	145.02	145.42	145.02	145.42	134.75	3
2023-05-16	145.00	145.00	145.00	145.00	134.36	0
2023-05-15	145.00	145.00	145.00	145.00	134.36	0
2023-05-12	145.00	145.00	145.00	145.00	134.36	0
2023-05-11	145.00	145.00	145.00	145.00	134.36	0
2023-05-10	145.00	145.00	145.00	145.00	134.36	0
2023-05-09	145.00	145.00	145.00	145.00	134.36	0
2023-05-08	145.00	145.00	145.00	145.00	134.36	0
2023-05-05	145.00	145.00	145.00	145.00	134.36	0
2023-05-04	146.00	146.00	145.00	145.00	134.36	4
2023-05-03	146.40	146.40	146.40	146.40	135.66	0
2023-05-02	145.20	146.40	145.20	146.40	135.66	198
2023-04-28	146.68	146.68	146.68	146.68	135.92	0
2023-04-27	155.39	155.39	146.68	146.68	135.92	4
2023-04-26	155.40	155.40	155.40	155.40	144.00	0
2023-04-25	155.40	155.40	155.40	155.40	144.00	0
2023-04-24	155.40	155.40	155.40	155.40	144.00	0
2023-04-20	155.40	155.40	155.40	155.40	144.00	0
2023-04-19	155.40	155.40	155.40	155.40	144.00	0
2023-04-18	155.40	155.40	155.40	155.40	144.00	230
2023-04-17	147.60	147.60	147.60	147.60	136.77	0
2023-04-14	147.60	147.60	147.60	147.60	136.77	0
2023-04-13	147.60	147.60	147.60	147.60	136.77	0
2023-04-12	147.60	147.60	147.60	147.60	136.77	0
2023-04-11	147.60	147.60	147.60	147.60	136.77	0
2023-04-10	147.60	147.60	147.60	147.60	136.77	0
2023-04-06	147.60	147.60	147.60	147.60	136.77	0
2023-04-05	147.60	147.60	147.60	147.60	136.77	0
2023-04-04	147.60	147.60	147.60	147.60	136.77	0
2023-04-03	147.60	147.60	147.60	147.60	136.77	0
2023-03-31	147.60	147.60	147.60	147.60	136.77	0
2023-03-30	147.60	147.60	147.60	147.60	136.77	0
2023-03-29	147.60	147.60	147.60	147.60	136.77	0
2023-03-28	147.60	147.60	147.60	147.60	136.77	0
2023-03-27	147.60	147.60	147.60	147.60	136.77	30
2023-03-24	154.00	154.00	154.00	154.00	142.70	0
2023-03-23	154.00	154.00	154.00	154.00	142.70	0
2023-03-22	154.00	154.00	154.00	154.00	142.70	0
2023-03-21	154.00	154.00	154.00	154.00	142.70	0
2023-03-20	154.00	154.00	154.00	154.00	142.70	3

← NewerPage 15 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.7513 USD
2026-06-03	0.7605 USD
2026-03-09	0.7707 USD
2025-11-27	0.7926 USD
2025-08-28	0.7821 USD
2025-05-29	0.8102 USD
2025-03-06	0.8437 USD
2024-11-28	0.8471 USD
2024-08-29	0.7728 USD
2024-05-29	0.7577 USD
2024-03-07	0.6981 USD
2024-02-15	0.4855 USD
2023-11-30	0.6569 USD
2023-08-31	0.6455 USD
2023-06-01	0.9106 USD
2023-03-02	0.9968 USD
2022-12-01	0.9568 USD
2022-09-01	0.9425 USD
2022-03-03	0.8939 USD
2021-12-02	0.9694 USD
2021-10-04	2.7783 USD
2021-09-02	0.9065 USD
2020-03-05	1.7146 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.