Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	157.00	157.00	157.00	157.00	145.48	0
2023-03-16	157.00	157.00	157.00	157.00	145.48	0
2023-03-15	157.20	157.20	157.00	157.00	145.48	18
2023-03-14	158.41	158.41	158.41	158.41	146.78	0
2023-03-13	158.41	158.41	158.41	158.41	146.78	0
2023-03-10	158.41	158.41	158.41	158.41	146.78	0
2023-03-09	158.41	158.41	158.41	158.41	146.78	0
2023-03-08	146.63	158.41	146.63	158.41	146.78	84
2023-03-07	170.50	170.50	170.50	170.50	157.99	0
2023-03-06	170.50	170.50	170.50	170.50	157.99	0
2023-03-03	170.50	170.50	170.50	170.50	157.99	0
2023-03-02	170.50	170.50	170.50	170.50	157.99	0
2023-03-01	170.50	170.50	170.50	170.50	157.06	0
2023-02-28	170.50	170.50	170.50	170.50	157.06	0
2023-02-27	170.50	170.50	170.50	170.50	157.06	0
2023-02-24	170.50	170.50	170.50	170.50	157.06	0
2023-02-23	170.50	170.50	170.50	170.50	157.06	0
2023-02-22	170.50	170.50	170.50	170.50	157.06	0
2023-02-17	170.50	170.50	170.50	170.50	157.06	0
2023-02-16	170.50	170.50	170.50	170.50	157.06	5
2023-02-15	171.06	171.36	171.00	171.13	157.64	2,002
2023-02-14	177.03	177.03	177.03	177.03	163.08	0
2023-02-13	177.03	177.03	177.03	177.03	163.08	0
2023-02-10	177.03	177.03	177.03	177.03	163.08	18
2023-02-09	179.14	179.16	179.14	179.16	165.04	1,000
2023-02-08	175.93	175.93	175.93	175.93	162.07	0
2023-02-07	175.93	175.93	175.93	175.93	162.07	1
2023-02-06	177.79	177.79	177.79	177.79	163.78	12
2023-02-03	182.00	182.00	182.00	182.00	167.66	6
2023-02-02	174.50	180.00	174.50	180.00	165.82	12
2023-02-01	179.99	179.99	173.00	173.00	159.37	15
2023-01-31	162.74	162.74	162.74	162.74	149.92	0
2023-01-30	162.74	162.74	162.74	162.74	149.92	0
2023-01-27	162.74	162.74	162.74	162.74	149.92	0
2023-01-26	162.74	162.74	162.74	162.74	149.92	0
2023-01-25	162.74	162.74	162.74	162.74	149.92	0
2023-01-24	162.74	162.74	162.74	162.74	149.92	0
2023-01-23	162.74	162.74	162.74	162.74	149.92	0
2023-01-20	162.74	162.74	162.74	162.74	149.92	1
2023-01-19	161.80	161.80	161.80	161.80	149.05	10
2023-01-18	163.58	163.58	163.58	163.58	150.69	0
2023-01-17	163.58	163.58	163.58	163.58	150.69	0
2023-01-16	163.58	163.58	163.58	163.58	150.69	0
2023-01-13	163.58	163.58	163.58	163.58	150.69	0
2023-01-12	163.03	163.58	163.03	163.58	150.69	3
2023-01-11	163.03	163.03	163.03	163.03	150.18	309
2023-01-10	162.03	162.03	162.03	162.03	149.26	0
2023-01-09	162.03	162.03	162.03	162.03	149.26	0
2023-01-06	162.03	162.03	162.03	162.03	149.26	0
2023-01-05	162.03	162.03	162.03	162.03	149.26	0
2023-01-04	162.03	162.03	162.03	162.03	149.26	0
2023-01-03	162.03	162.03	162.03	162.03	149.26	0
2023-01-02	162.03	162.03	162.03	162.03	149.26	0
2022-12-29	162.03	162.03	162.03	162.03	149.26	0
2022-12-28	162.03	162.03	162.03	162.03	149.26	0
2022-12-27	162.03	162.03	162.03	162.03	149.26	0
2022-12-26	162.03	162.03	162.03	162.03	149.26	0
2022-12-23	162.03	162.03	162.03	162.03	149.26	0
2022-12-22	162.03	162.03	162.03	162.03	149.26	0
2022-12-21	162.03	162.03	162.03	162.03	149.26	0

← NewerPage 16 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.