Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	185.63	185.63	185.63	185.63	169.15	0
2022-06-28	185.63	185.63	185.63	185.63	169.15	0
2022-06-27	185.63	185.63	185.63	185.63	169.15	0
2022-06-24	185.63	185.63	185.63	185.63	169.15	0
2022-06-23	185.63	185.63	185.63	185.63	169.15	0
2022-06-22	185.63	185.63	185.63	185.63	169.15	0
2022-06-21	185.63	185.63	185.63	185.63	169.15	0
2022-06-20	185.63	185.63	185.63	185.63	169.15	0
2022-06-17	185.63	185.63	185.63	185.63	169.15	0
2022-06-15	185.63	185.63	185.63	185.63	169.15	0
2022-06-14	185.63	185.63	185.63	185.63	169.15	0
2022-06-13	185.63	185.63	185.63	185.63	169.15	0
2022-06-10	185.63	185.63	185.63	185.63	169.15	0
2022-06-09	185.63	185.63	185.63	185.63	169.15	0
2022-06-08	185.63	185.63	185.63	185.63	169.15	0
2022-06-07	185.63	185.63	185.63	185.63	169.15	0
2022-06-06	185.63	185.63	185.63	185.63	169.15	0
2022-06-03	185.63	185.63	185.63	185.63	169.15	0
2022-06-02	185.63	185.63	185.63	185.63	169.15	0
2022-06-01	185.63	185.63	185.63	185.63	169.15	4
2022-05-31	184.65	184.65	184.65	184.65	168.26	0
2022-05-30	184.65	184.65	184.65	184.65	168.26	0
2022-05-27	184.65	184.65	184.65	184.65	168.26	0
2022-05-26	184.65	184.65	184.65	184.65	168.26	0
2022-05-25	184.65	184.65	184.65	184.65	168.26	3
2022-05-24	184.65	184.65	184.65	184.65	168.26	0
2022-05-23	184.65	184.65	184.65	184.65	168.26	0
2022-05-20	185.00	185.00	184.65	184.65	168.26	3
2022-05-19	193.50	193.50	193.50	193.50	176.32	0
2022-05-18	193.50	193.50	193.50	193.50	176.32	0
2022-05-17	193.50	193.50	193.50	193.50	176.32	1
2022-05-16	198.25	198.25	198.25	198.25	180.65	0
2022-05-13	198.25	198.25	198.25	198.25	180.65	0
2022-05-12	198.25	198.25	198.25	198.25	180.65	0
2022-05-11	198.25	198.25	198.25	198.25	180.65	0
2022-05-10	198.25	198.25	198.25	198.25	180.65	161
2022-05-09	208.07	208.07	208.07	208.07	189.60	0
2022-05-06	208.07	208.07	208.07	208.07	189.60	0
2022-05-05	208.07	208.07	208.07	208.07	189.60	0
2022-05-04	208.07	208.07	208.07	208.07	189.60	5
2022-05-03	202.01	204.20	202.01	204.20	186.07	20
2022-05-02	200.50	200.50	200.50	200.50	182.70	0
2022-04-29	200.50	200.50	200.50	200.50	182.70	0
2022-04-28	200.50	200.50	200.50	200.50	182.70	0
2022-04-27	200.50	200.50	200.50	200.50	182.70	0
2022-04-26	200.50	200.50	200.50	200.50	182.70	0
2022-04-25	199.92	200.50	199.92	200.50	182.70	8
2022-04-22	201.55	201.55	201.55	201.55	183.66	600
2022-04-20	195.50	196.08	195.50	196.08	178.67	3
2022-04-19	185.10	185.10	185.10	185.10	168.67	0
2022-04-18	185.10	185.10	185.10	185.10	168.67	0
2022-04-14	185.10	185.10	185.10	185.10	168.67	0
2022-04-13	185.10	185.10	185.10	185.10	168.67	4
2022-04-12	177.69	177.69	177.69	177.69	161.91	0
2022-04-11	177.69	177.69	177.69	177.69	161.91	0
2022-04-08	177.69	177.69	177.69	177.69	161.91	0
2022-04-07	177.69	177.69	177.69	177.69	161.91	0
2022-04-06	177.69	177.69	177.69	177.69	161.91	0
2022-04-05	177.69	177.69	177.69	177.69	161.91	0
2022-04-04	177.69	177.69	177.69	177.69	161.91	4,000

← NewerPage 19 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.