Weyerhaeuser Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 233.50 | 233.50 | 233.50 | 233.50 | 211.84 | 0 |
| 2022-01-04 | 232.50 | 233.50 | 232.50 | 233.50 | 211.84 | 3 |
| 2022-01-03 | 231.35 | 231.35 | 231.35 | 231.35 | 209.89 | 0 |
| 2021-12-30 | 231.35 | 231.35 | 231.35 | 231.35 | 209.89 | 0 |
| 2021-12-29 | 225.30 | 231.35 | 225.30 | 231.35 | 209.89 | 134 |
| 2021-12-28 | 220.70 | 220.70 | 220.70 | 220.70 | 200.23 | 0 |
| 2021-12-27 | 220.70 | 220.70 | 220.70 | 220.70 | 200.23 | 0 |
| 2021-12-23 | 216.26 | 220.70 | 216.26 | 220.70 | 200.23 | 2 |
| 2021-12-22 | 217.70 | 217.70 | 217.70 | 217.70 | 197.51 | 0 |
| 2021-12-21 | 217.70 | 217.70 | 217.70 | 217.70 | 197.51 | 0 |
| 2021-12-20 | 218.73 | 218.73 | 217.70 | 217.70 | 197.51 | 2 |
| 2021-12-17 | 223.72 | 223.72 | 223.72 | 223.72 | 202.97 | 0 |
| 2021-12-16 | 223.72 | 223.72 | 223.72 | 223.72 | 202.97 | 0 |
| 2021-12-15 | 223.72 | 223.72 | 223.72 | 223.72 | 202.97 | 0 |
| 2021-12-14 | 223.72 | 223.72 | 223.72 | 223.72 | 202.97 | 0 |
| 2021-12-13 | 223.74 | 223.74 | 223.72 | 223.72 | 202.97 | 1,004 |
| 2021-12-10 | 219.58 | 219.58 | 219.58 | 219.58 | 199.21 | 0 |
| 2021-12-09 | 219.58 | 219.58 | 219.58 | 219.58 | 199.21 | 1 |
| 2021-12-08 | 222.04 | 222.04 | 222.04 | 222.04 | 201.44 | 0 |
| 2021-12-07 | 222.04 | 222.04 | 222.04 | 222.04 | 201.44 | 1 |
| 2021-12-06 | 215.39 | 219.80 | 215.39 | 219.80 | 199.41 | 40 |
| 2021-12-03 | 219.00 | 219.00 | 219.00 | 219.00 | 198.69 | 0 |
| 2021-12-02 | 219.00 | 219.00 | 219.00 | 219.00 | 198.69 | 0 |
| 2021-12-01 | 219.00 | 219.00 | 219.00 | 219.00 | 197.81 | 0 |
| 2021-11-30 | 219.00 | 219.00 | 219.00 | 219.00 | 197.81 | 0 |
| 2021-11-29 | 219.00 | 219.00 | 219.00 | 219.00 | 197.81 | 0 |
| 2021-11-26 | 219.00 | 219.00 | 219.00 | 219.00 | 197.81 | 0 |
| 2021-11-25 | 219.00 | 219.00 | 219.00 | 219.00 | 197.81 | 0 |
| 2021-11-24 | 219.00 | 219.00 | 219.00 | 219.00 | 197.81 | 0 |
| 2021-11-23 | 219.00 | 219.00 | 219.00 | 219.00 | 197.81 | 0 |
| 2021-11-22 | 219.00 | 219.00 | 219.00 | 219.00 | 197.81 | 50 |
| 2021-11-19 | 201.20 | 201.20 | 201.20 | 201.20 | 181.73 | 0 |
| 2021-11-18 | 201.20 | 201.20 | 201.20 | 201.20 | 181.73 | 0 |
| 2021-11-17 | 201.20 | 201.20 | 201.20 | 201.20 | 181.73 | 0 |
| 2021-11-16 | 201.20 | 201.20 | 201.20 | 201.20 | 181.73 | 0 |
| 2021-11-12 | 201.20 | 201.20 | 201.20 | 201.20 | 181.73 | 50 |
| 2021-11-11 | 202.69 | 202.69 | 202.69 | 202.69 | 183.07 | 0 |
| 2021-11-10 | 202.69 | 202.69 | 202.69 | 202.69 | 183.07 | 600 |
| 2021-11-09 | 211.39 | 211.39 | 211.39 | 211.39 | 190.93 | 0 |
| 2021-11-08 | 211.39 | 211.39 | 211.39 | 211.39 | 190.93 | 0 |
| 2021-11-05 | 214.80 | 214.80 | 211.39 | 211.39 | 190.93 | 12 |
| 2021-11-04 | 216.10 | 216.10 | 214.80 | 214.80 | 194.01 | 9 |
| 2021-11-03 | 209.70 | 209.70 | 209.70 | 209.70 | 189.41 | 0 |
| 2021-11-01 | 209.70 | 209.70 | 209.70 | 209.70 | 189.41 | 5 |
| 2021-10-29 | 210.63 | 210.63 | 210.63 | 210.63 | 190.25 | 0 |
| 2021-10-28 | 210.63 | 210.63 | 210.63 | 210.63 | 190.25 | 0 |
| 2021-10-27 | 210.63 | 210.63 | 210.63 | 210.63 | 190.25 | 0 |
| 2021-10-26 | 210.63 | 210.63 | 210.63 | 210.63 | 190.25 | 0 |
| 2021-10-25 | 211.60 | 211.60 | 210.63 | 210.63 | 190.25 | 13 |
← NewerPage 21 of 21 · 1,249 trading days
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.