Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	162.03	162.03	162.03	162.03	149.26	1
2022-12-19	164.44	164.44	164.44	164.44	151.48	0
2022-12-16	164.44	164.44	164.44	164.44	151.48	2
2022-12-15	174.80	174.80	174.80	174.80	161.03	0
2022-12-14	174.80	174.80	174.80	174.80	161.03	0
2022-12-13	144.34	174.80	144.34	174.80	161.03	42
2022-12-12	169.79	169.79	169.79	169.79	156.41	0
2022-12-09	169.79	169.79	169.79	169.79	156.41	0
2022-12-08	169.79	169.79	169.79	169.79	156.41	0
2022-12-07	169.79	169.79	169.79	169.79	156.41	0
2022-12-06	169.79	169.79	169.79	169.79	156.41	0
2022-12-05	169.79	169.79	169.79	169.79	156.41	0
2022-12-02	169.79	169.79	169.79	169.79	156.41	0
2022-12-01	169.79	169.79	169.79	169.79	156.41	0
2022-11-30	169.79	169.79	169.79	169.79	155.53	0
2022-11-29	169.79	169.79	169.79	169.79	155.53	0
2022-11-28	169.79	169.79	169.79	169.79	155.53	0
2022-11-25	169.79	169.79	169.79	169.79	155.53	0
2022-11-24	169.79	169.79	169.79	169.79	155.53	0
2022-11-23	169.79	169.79	169.79	169.79	155.53	0
2022-11-22	169.79	169.79	169.79	169.79	155.53	0
2022-11-21	169.79	169.79	169.79	169.79	155.53	2
2022-11-18	158.76	158.76	158.76	158.76	145.43	0
2022-11-17	158.76	158.76	158.76	158.76	145.43	0
2022-11-16	158.76	158.76	158.76	158.76	145.43	1
2022-11-14	158.76	158.76	158.76	158.76	145.43	0
2022-11-11	158.76	158.76	158.76	158.76	145.43	0
2022-11-10	158.76	158.76	158.76	158.76	145.43	0
2022-11-09	158.76	158.76	158.76	158.76	145.43	0
2022-11-08	159.40	159.40	158.76	158.76	145.43	120
2022-11-07	154.55	154.55	154.55	154.55	141.57	0
2022-11-04	154.55	154.55	154.55	154.55	141.57	0
2022-11-03	154.55	154.55	154.55	154.55	141.57	0
2022-11-01	154.55	154.55	154.55	154.55	141.57	0
2022-10-31	154.55	154.55	154.55	154.55	141.57	0
2022-10-28	154.55	154.55	154.55	154.55	141.57	0
2022-10-27	154.55	154.55	154.55	154.55	141.57	0
2022-10-26	154.55	154.55	154.55	154.55	141.57	0
2022-10-25	154.55	154.55	154.55	154.55	141.57	0
2022-10-24	154.55	154.55	154.55	154.55	141.57	0
2022-10-21	154.55	154.55	154.55	154.55	141.57	0
2022-10-20	154.55	154.55	154.55	154.55	141.57	0
2022-10-19	154.55	154.55	154.55	154.55	141.57	0
2022-10-18	154.55	154.55	154.55	154.55	141.57	0
2022-10-17	154.55	154.55	154.55	154.55	141.57	0
2022-10-14	154.55	154.55	154.55	154.55	141.57	0
2022-10-13	154.55	154.55	154.55	154.55	141.57	0
2022-10-11	154.55	154.55	154.55	154.55	141.57	0
2022-10-10	154.55	154.55	154.55	154.55	141.57	0
2022-10-07	154.55	154.55	154.55	154.55	141.57	0
2022-10-06	154.55	154.55	154.55	154.55	141.57	0
2022-10-05	154.55	154.55	154.55	154.55	141.57	165
2022-10-04	151.80	151.80	151.80	151.80	139.05	0
2022-10-03	151.63	151.80	151.63	151.80	139.05	51
2022-09-30	152.10	152.10	152.10	152.10	139.32	0
2022-09-29	152.10	152.10	152.10	152.10	139.32	165
2022-09-28	151.70	151.70	151.70	151.70	138.96	2
2022-09-27	165.00	165.00	165.00	165.00	151.14	0
2022-09-26	165.00	165.00	165.00	165.00	151.14	0
2022-09-23	165.00	165.00	165.00	165.00	151.14	0

← NewerPage 17 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.