Weyerhaeuser Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	33.060	33.250	33.000	33.080	30.412	679
2024-02-20	32.920	33.120	32.580	32.980	30.320	1,739
2024-02-16	33.420	33.420	32.890	33.250	30.568	740
2024-02-15	33.120	33.530	33.100	33.430	30.734	923
2024-02-14	32.980	33.070	32.620	32.970	30.182	3,297
2024-02-13	32.795	33.052	32.580	32.830	30.054	2,259
2024-02-12	33.470	33.620	33.200	33.600	30.759	1,198
2024-02-09	33.170	33.220	32.980	33.120	30.320	1,544
2024-02-08	32.800	33.155	32.680	33.130	30.329	4,966
2024-02-07	33.050	33.060	32.520	32.970	30.182	1,943
2024-02-06	32.485	32.980	32.290	32.760	29.990	6,106
2024-02-05	32.332	32.450	31.910	32.450	29.706	2,688
2024-02-02	32.970	33.060	32.600	33.030	30.237	2,205
2024-02-01	33.030	33.380	32.890	33.213	30.405	902
2024-01-31	33.120	33.280	32.970	32.970	30.182	985
2024-01-30	32.600	33.210	32.600	33.130	30.329	547
2024-01-29	33.050	33.210	32.890	32.980	30.191	264
2024-01-26	32.246	33.200	31.850	33.010	30.219	1,158
2024-01-25	33.720	33.800	33.330	33.340	30.521	515
2024-01-24	33.720	33.720	33.130	33.180	30.375	477
2024-01-23	33.564	33.630	33.100	33.180	30.375	1,639
2024-01-22	33.120	33.460	32.950	33.410	30.585	6,511
2024-01-19	32.660	32.840	32.340	32.840	30.063	375
2024-01-18	32.510	32.550	32.240	32.450	29.706	108
2024-01-17	32.480	32.910	32.260	32.370	29.633	105
2024-01-16	33.480	33.550	33.030	33.050	30.256	482,821
2024-01-12	34.248	34.370	33.590	33.720	30.869	1,136
2024-01-11	33.680	33.790	33.520	33.790	30.933	382
2024-01-10	33.700	33.951	33.700	33.951	31.080	996
2024-01-09	33.600	33.820	33.520	33.770	30.915	3,708
2024-01-08	33.680	34.075	33.680	33.975	31.102	279
2024-01-05	33.230	33.599	33.209	33.355	30.535	986
2024-01-04	33.956	33.956	33.599	33.599	30.758	1,049
2024-01-03	34.140	34.390	33.991	34.290	31.391	1,976
2024-01-02	34.555	35.000	34.480	34.891	31.941	1,427
2023-12-29	35.210	35.210	34.770	34.880	31.931	575
2023-12-28	34.935	35.140	34.730	34.970	32.013	1,032
2023-12-27	34.781	34.889	34.781	34.799	31.856	320
2023-12-22	34.300	34.610	34.210	34.340	31.436	367
2023-12-21	34.490	34.490	33.920	34.070	31.189	351
2023-12-20	34.420	34.810	34.350	34.750	31.812	762
2023-12-19	34.186	34.469	33.870	34.400	31.491	1,210
2023-12-18	33.460	33.640	33.380	33.540	30.704	383
2023-12-15	33.896	33.980	33.140	33.170	30.365	1,094
2023-12-14	32.690	33.680	32.690	33.680	30.832	6,995
2023-12-13	30.720	31.110	30.680	31.110	28.480	398
2023-12-12	30.930	30.990	30.550	30.610	28.022	995
2023-12-11	30.690	31.170	30.630	31.100	28.470	449
2023-12-08	30.750	30.890	30.570	30.740	28.141	2,170
2023-12-07	31.130	31.240	30.910	30.970	28.351	488
2023-12-06	31.540	31.650	31.300	31.430	28.773	6,773
2023-12-05	31.311	31.470	31.160	31.220	28.580	1,067
2023-12-04	31.520	31.740	31.250	31.400	28.745	578
2023-12-01	31.430	31.940	31.330	31.670	28.992	9,302
2023-11-30	31.570	31.670	31.160	31.325	28.676	422
2023-11-29	31.832	31.890	31.600	31.650	28.800	365
2023-11-28	31.235	31.630	31.080	31.560	28.718	593
2023-11-27	31.760	31.780	31.330	31.770	28.909	464
2023-11-24	31.970	32.000	31.790	31.900	29.027	892
2023-11-22	32.126	32.126	31.840	31.930	29.055	1,196

← NewerPage 12 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.2100 USD
2026-06-04	0.2100 USD
2026-03-09	0.2100 USD
2025-11-27	0.2100 USD
2025-08-28	0.2100 USD
2025-05-29	0.2100 USD
2025-03-06	0.2100 USD
2024-11-28	0.2000 USD
2024-08-30	0.2000 USD
2024-05-31	0.2000 USD
2024-03-07	0.2000 USD
2024-02-15	0.1400 USD
2023-11-30	0.1900 USD
2023-08-31	0.1900 USD
2023-06-01	0.1900 USD
2023-03-02	0.1900 USD
2023-02-14	0.9000 USD
2022-12-01	0.1800 USD
2022-09-01	0.1800 USD
2022-06-02	0.1800 USD
2022-03-03	0.1800 USD
2022-02-17	1.4500 USD
2021-12-02	0.1700 USD
2021-10-04	0.5000 USD
2021-09-02	0.1700 USD
2021-06-03	0.1700 USD
2021-03-04	0.1700 USD
2020-12-03	0.1700 USD
2020-03-05	0.3400 USD
2019-12-05	0.3400 USD
2019-09-05	0.3400 USD
2019-06-06	0.3400 USD
2019-02-28	0.3400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.