Weyerhaeuser Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	31.936	32.110	31.680	31.840	28.973	1,101
2023-11-20	31.710	32.260	31.580	32.230	29.328	1,341
2023-11-17	31.924	32.090	31.820	31.830	28.964	500
2023-11-16	31.720	31.870	31.480	31.730	28.873	525
2023-11-15	31.706	31.930	31.590	31.750	28.891	2,142
2023-11-14	30.930	31.640	30.620	31.480	28.645	1,054
2023-11-13	29.980	30.020	29.740	29.740	27.062	1,596
2023-11-10	29.930	30.000	29.660	29.990	27.289	429
2023-11-09	30.259	30.259	30.259	30.259	27.534	25
2023-11-07	30.741	30.960	30.490	30.540	27.790	502
2023-11-06	31.090	31.090	30.760	30.800	28.027	92,978
2023-11-03	30.810	31.450	30.700	31.410	28.582	202
2023-11-02	29.180	30.200	29.140	30.040	27.335	1,909
2023-11-01	28.650	28.710	28.300	28.560	25.988	153
2023-10-31	28.710	28.880	28.510	28.720	26.134	310
2023-10-30	28.730	28.910	28.300	28.660	26.079	217
2023-10-27	29.157	29.157	28.380	28.500	25.934	220
2023-10-26	28.900	29.130	28.830	29.020	26.407	402
2023-10-25	28.810	29.050	28.520	28.590	26.016	1,707
2023-10-24	28.866	28.950	28.730	28.850	26.252	809
2023-10-23	29.100	29.210	28.910	28.910	26.307	1,186
2023-10-20	29.300	29.501	29.100	29.420	26.771	2,260
2023-10-19	29.720	29.890	29.390	29.410	26.762	6,994
2023-10-18	29.880	29.970	29.710	29.930	27.235	102
2023-10-17	30.020	30.360	29.960	30.040	27.335	147
2023-10-16	30.110	30.340	29.990	30.210	27.490	422
2023-10-13	30.080	30.160	29.810	29.880	27.189	1,519
2023-10-12	30.620	30.620	29.940	29.980	27.280	692
2023-10-11	30.636	30.650	30.320	30.450	27.708	645
2023-10-10	30.050	30.250	29.780	30.070	27.362	813
2023-10-09	29.600	29.930	29.530	29.900	27.208	1,669
2023-10-06	29.850	29.950	29.480	29.950	27.253	297
2023-10-05	29.976	30.041	29.936	30.041	27.336	384
2023-10-04	29.676	29.686	29.461	29.461	26.808	10,275
2023-10-03	29.809	29.809	29.589	29.589	26.924	299
2023-10-02	30.470	30.560	29.768	29.768	27.087	403
2023-09-29	30.821	30.889	30.657	30.657	27.897	954
2023-09-28	30.512	30.585	30.001	30.499	27.752	989
2023-09-27	31.020	31.020	30.955	30.955	28.168	10,445
2023-09-26	31.081	31.238	31.081	31.102	28.302	8,588
2023-09-25	31.090	31.312	31.090	31.258	28.443	102
2023-09-22	31.266	31.327	31.256	31.327	28.506	275
2023-09-21	31.446	31.446	31.001	31.138	28.334	647
2023-09-20	32.217	32.217	32.217	32.217	29.316	175
2023-09-19	32.220	32.341	32.077	32.077	29.189	839
2023-09-18	32.550	32.550	32.491	32.523	29.594	776
2023-09-15	32.780	32.780	32.602	32.602	29.666	245
2023-09-14	32.434	32.655	32.434	32.655	29.714	165
2023-09-13	32.296	32.306	32.197	32.197	29.298	1,450
2023-09-12	32.020	32.020	32.001	32.019	29.136	185
2023-09-08	32.426	32.426	32.410	32.420	29.501	145
2023-09-06	31.970	32.268	31.970	32.261	29.356	2,159
2023-09-05	32.161	32.161	32.008	32.008	29.126	365
2023-09-01	33.076	33.076	32.889	32.889	29.927	185
2023-08-31	32.764	32.968	32.764	32.968	29.999	438
2023-08-30	33.011	33.088	33.011	33.088	29.935	1,670
2023-08-29	32.811	32.849	32.811	32.849	29.719	237
2023-08-25	32.966	32.966	32.659	32.740	29.621	434
2023-08-24	33.405	33.405	33.035	33.035	29.888	1,025
2023-08-23	33.159	33.338	33.158	33.325	30.150	4,729

← NewerPage 13 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.