Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	165.00	165.00	165.00	165.00	151.14	0
2022-09-21	165.00	165.00	165.00	165.00	151.14	0
2022-09-20	165.00	165.00	165.00	165.00	151.14	0
2022-09-19	165.00	165.00	165.00	165.00	151.14	0
2022-09-16	165.00	165.00	165.00	165.00	151.14	0
2022-09-15	165.00	165.00	165.00	165.00	151.14	6
2022-09-14	171.78	171.78	171.78	171.78	157.35	0
2022-09-13	174.00	174.00	171.78	171.78	157.35	36
2022-09-12	179.89	179.89	177.31	177.31	162.42	5
2022-09-09	180.21	180.21	180.21	180.21	165.07	0
2022-09-08	180.21	180.21	180.21	180.21	165.07	0
2022-09-06	180.21	180.21	180.21	180.21	165.07	0
2022-09-05	180.21	180.21	180.21	180.21	165.07	0
2022-09-02	180.21	180.21	180.21	180.21	165.07	0
2022-09-01	180.21	180.21	180.21	180.21	165.07	0
2022-08-31	180.21	180.21	180.21	180.21	164.21	0
2022-08-30	180.21	180.21	180.21	180.21	164.21	0
2022-08-29	180.21	180.21	180.21	180.21	164.21	0
2022-08-26	180.21	180.21	180.21	180.21	164.21	0
2022-08-25	180.21	180.21	180.21	180.21	164.21	0
2022-08-24	180.21	180.21	180.21	180.21	164.21	0
2022-08-23	180.21	180.21	180.21	180.21	164.21	23
2022-08-22	189.00	189.00	189.00	189.00	172.22	0
2022-08-19	189.00	189.00	189.00	189.00	172.22	0
2022-08-18	189.00	189.00	189.00	189.00	172.22	0
2022-08-17	189.00	189.00	189.00	189.00	172.22	2
2022-08-16	187.72	187.72	187.72	187.72	171.05	0
2022-08-15	187.72	187.72	187.72	187.72	171.05	7
2022-08-12	186.77	186.77	186.77	186.77	170.19	6
2022-08-11	191.49	191.49	188.26	188.26	171.55	23
2022-08-10	190.90	190.90	190.90	190.90	173.95	0
2022-08-09	190.90	190.90	190.90	190.90	173.95	0
2022-08-08	190.90	190.90	190.90	190.90	173.95	0
2022-08-05	190.90	190.90	190.90	190.90	173.95	0
2022-08-04	190.90	190.90	190.90	190.90	173.95	0
2022-08-03	190.90	190.90	190.90	190.90	173.95	0
2022-08-02	190.90	190.90	190.90	190.90	173.95	1
2022-08-01	192.00	192.00	192.00	192.00	174.95	0
2022-07-29	192.00	192.00	192.00	192.00	174.95	0
2022-07-28	192.00	192.00	192.00	192.00	174.95	0
2022-07-27	192.00	192.00	192.00	192.00	174.95	0
2022-07-26	192.00	192.00	192.00	192.00	174.95	0
2022-07-25	192.00	192.00	192.00	192.00	174.95	0
2022-07-22	192.00	192.00	192.00	192.00	174.95	41
2022-07-21	182.38	182.38	182.38	182.38	166.19	0
2022-07-20	182.38	182.38	182.38	182.38	166.19	0
2022-07-19	182.38	182.38	182.38	182.38	166.19	0
2022-07-18	182.38	182.38	182.38	182.38	166.19	0
2022-07-15	182.38	182.38	182.38	182.38	166.19	0
2022-07-14	182.38	182.38	182.38	182.38	166.19	0
2022-07-13	182.38	182.38	182.38	182.38	166.19	0
2022-07-12	182.38	182.38	182.38	182.38	166.19	0
2022-07-11	182.38	182.38	182.38	182.38	166.19	0
2022-07-08	182.38	182.38	182.38	182.38	166.19	0
2022-07-07	182.38	182.38	182.38	182.38	166.19	0
2022-07-06	182.38	182.38	182.38	182.38	166.19	0
2022-07-05	180.90	182.38	180.90	182.38	166.19	95
2022-07-04	185.63	185.63	185.63	185.63	169.15	0
2022-07-01	185.63	185.63	185.63	185.63	169.15	0
2022-06-30	185.63	185.63	185.63	185.63	169.15	0

← NewerPage 18 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.