Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	177.89	177.89	177.89	177.89	162.10	1
2022-03-31	183.92	183.92	183.92	183.92	167.59	0
2022-03-30	185.00	185.00	183.80	183.92	167.59	15
2022-03-29	203.62	203.62	203.62	203.62	185.54	0
2022-03-28	203.62	203.62	203.62	203.62	185.54	0
2022-03-25	203.62	203.62	203.62	203.62	185.54	0
2022-03-24	203.62	203.62	203.62	203.62	185.54	0
2022-03-23	203.62	203.62	203.62	203.62	185.54	0
2022-03-22	203.62	203.62	203.62	203.62	185.54	0
2022-03-21	203.62	203.62	203.62	203.62	185.54	0
2022-03-18	203.62	203.62	203.62	203.62	185.54	0
2022-03-17	203.62	203.62	203.62	203.62	185.54	0
2022-03-16	203.62	203.62	203.62	203.62	185.54	0
2022-03-15	201.73	203.62	201.24	203.62	185.54	6
2022-03-14	204.80	204.80	204.80	204.80	186.62	0
2022-03-11	204.80	204.80	204.80	204.80	186.62	0
2022-03-10	204.80	204.80	204.80	204.80	186.62	0
2022-03-09	204.80	204.80	204.80	204.80	186.62	0
2022-03-08	204.80	204.80	204.80	204.80	186.62	0
2022-03-07	204.80	204.80	204.80	204.80	186.62	0
2022-03-04	204.80	204.80	204.80	204.80	186.62	0
2022-03-03	204.80	204.80	204.80	204.80	186.62	0
2022-03-02	204.80	204.80	204.80	204.80	185.80	25
2022-02-25	198.00	198.00	198.00	198.00	179.63	0
2022-02-24	198.00	198.00	198.00	198.00	179.63	0
2022-02-23	198.00	198.00	198.00	198.00	179.63	0
2022-02-22	198.00	198.00	198.00	198.00	179.63	1
2022-02-21	201.50	201.50	201.50	201.50	182.81	0
2022-02-18	201.50	201.50	201.50	201.50	182.81	3
2022-02-17	215.00	215.00	215.00	215.00	195.06	0
2022-02-16	215.00	215.00	215.00	215.00	195.06	0
2022-02-15	215.00	215.00	215.00	215.00	195.06	11
2022-02-14	217.36	217.36	217.36	217.36	197.20	0
2022-02-11	217.36	217.36	217.36	217.36	197.20	1
2022-02-10	220.05	220.05	220.01	220.01	199.60	614
2022-02-09	212.39	212.39	212.39	212.39	192.69	0
2022-02-08	212.39	212.39	212.39	212.39	192.69	0
2022-02-07	212.39	212.39	212.39	212.39	192.69	0
2022-02-04	212.39	212.39	212.39	212.39	192.69	0
2022-02-03	212.39	212.39	212.39	212.39	192.69	0
2022-02-02	212.39	212.39	212.39	212.39	192.69	0
2022-02-01	213.62	213.62	212.39	212.39	192.69	4
2022-01-31	216.92	216.92	216.92	216.92	196.80	0
2022-01-28	216.92	216.92	216.92	216.92	196.80	0
2022-01-27	216.92	216.92	216.92	216.92	196.80	0
2022-01-26	216.92	216.92	216.92	216.92	196.80	0
2022-01-25	216.92	216.92	216.92	216.92	196.80	0
2022-01-24	216.92	216.92	216.92	216.92	196.80	0
2022-01-21	216.92	216.92	216.92	216.92	196.80	0
2022-01-20	216.92	216.92	216.92	216.92	196.80	0
2022-01-19	217.94	217.94	216.92	216.92	196.80	14
2022-01-18	233.50	233.50	233.50	233.50	211.84	0
2022-01-17	233.50	233.50	233.50	233.50	211.84	0
2022-01-14	233.50	233.50	233.50	233.50	211.84	0
2022-01-13	233.50	233.50	233.50	233.50	211.84	0
2022-01-12	233.50	233.50	233.50	233.50	211.84	0
2022-01-11	233.50	233.50	233.50	233.50	211.84	0
2022-01-10	233.50	233.50	233.50	233.50	211.84	0
2022-01-07	233.50	233.50	233.50	233.50	211.84	0
2022-01-06	233.50	233.50	233.50	233.50	211.84	0

← NewerPage 20 of 21 · 1,249 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.