Weyerhaeuser Company historical data

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

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
2021-10-22	210.45	211.00	210.45	211.00	190.58	20
2021-10-21	205.00	205.00	205.00	205.00	185.16	0
2021-10-20	205.00	205.00	205.00	205.00	185.16	0
2021-10-19	205.00	205.00	205.00	205.00	185.16	0
2021-10-18	205.00	205.00	205.00	205.00	185.16	0
2021-10-15	205.00	205.00	205.00	205.00	185.16	0
2021-10-14	205.00	205.00	205.00	205.00	185.16	0

← NewerPage 21 of 21 · 1,256 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.