Weyerhaeuser Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	32.531	32.678	32.531	32.678	29.565	379
2023-08-21	32.259	32.259	32.259	32.259	29.185	17
2023-08-18	32.083	32.197	32.083	32.197	29.129	371
2023-08-17	32.470	32.599	32.470	32.515	29.417	54
2023-08-16	32.790	32.935	32.655	32.655	29.544	175
2023-08-15	32.801	32.801	32.801	32.801	29.676	100
2023-08-14	33.040	33.111	33.040	33.111	29.957	200
2023-08-11	33.322	33.410	33.142	33.142	29.984	201
2023-08-10	32.989	33.175	32.989	33.170	30.010	21
2023-08-09	33.300	33.485	33.300	33.485	30.295	150
2023-08-08	32.850	33.081	32.850	33.039	29.891	278
2023-08-07	33.230	33.340	33.225	33.290	30.118	3,540
2023-08-04	33.140	33.168	33.080	33.168	30.008	155
2023-08-03	32.655	33.050	32.525	33.050	29.901	486
2023-08-02	33.570	33.570	33.241	33.327	30.151	1,262
2023-08-01	33.716	33.999	33.716	33.999	30.760	313
2023-07-31	34.100	34.560	34.100	34.358	31.085	1,159
2023-07-28	34.355	34.750	33.805	33.835	30.611	1,529
2023-07-27	34.665	34.730	34.323	34.349	31.076	1,185
2023-07-26	34.396	34.396	34.005	34.240	30.978	708
2023-07-25	34.311	34.498	34.311	34.498	31.211	976
2023-07-24	34.479	34.479	34.345	34.435	31.154	12,407
2023-07-21	34.286	34.286	34.055	34.265	31.000	12,255
2023-07-20	34.186	34.293	34.186	34.238	30.976	1,635
2023-07-19	34.356	34.467	34.120	34.340	31.068	2,735
2023-07-18	34.332	34.915	34.332	34.603	31.307	1,033
2023-07-17	33.816	34.189	33.786	34.155	30.901	1,019
2023-07-14	34.020	34.020	33.795	33.795	30.575	672
2023-07-13	34.166	34.271	34.147	34.271	31.006	3,021
2023-07-12	34.306	34.306	34.150	34.214	30.954	1,051
2023-07-11	34.111	34.154	33.890	33.890	30.661	3,313
2023-07-10	33.758	34.032	33.655	33.875	30.648	2,738
2023-07-07	32.600	33.445	32.600	33.445	30.259	7,415
2023-07-06	32.855	32.855	32.668	32.715	29.598	2,565
2023-07-05	33.420	33.539	33.292	33.525	30.331	385
2023-07-03	33.500	33.670	33.500	33.564	30.366	46,356
2023-06-30	33.750	33.750	33.322	33.322	30.147	1,744
2023-06-29	33.056	33.157	32.951	33.157	29.998	2,057
2023-06-28	32.200	33.265	32.200	33.115	29.960	2,512
2023-06-27	31.220	32.051	31.220	32.051	28.998	2,499
2023-06-26	30.868	31.004	30.745	30.745	27.816	962
2023-06-23	30.684	30.800	30.574	30.598	27.683	702
2023-06-22	30.856	30.856	30.655	30.655	27.734	1,000
2023-06-21	31.100	31.119	31.017	31.075	28.114	50,752
2023-06-20	31.101	31.262	30.699	31.262	28.284	2,088
2023-06-19	31.040	31.040	31.040	31.040	28.083	22
2023-06-16	31.050	31.159	30.928	30.962	28.012	516
2023-06-15	30.154	30.574	30.154	30.400	27.504	1,126
2023-06-14	30.791	31.002	30.530	30.530	27.621	1,508
2023-06-13	29.900	30.455	29.900	30.455	27.553	4,364
2023-06-12	29.570	29.685	29.377	29.685	26.857	1,078
2023-06-09	29.590	29.838	29.590	29.838	26.995	1,375
2023-06-08	29.280	29.280	29.176	29.180	26.400	2,892
2023-06-07	29.186	29.475	29.156	29.390	26.590	872
2023-06-06	28.480	28.750	28.480	28.718	25.982	641
2023-06-05	28.600	28.610	28.255	28.502	25.787	842
2023-06-02	28.940	29.258	28.836	29.258	26.470	1,462
2023-06-01	28.590	28.590	28.254	28.471	25.758	866
2023-05-31	28.401	28.516	28.163	28.206	25.347	1,821
2023-05-30	28.260	28.489	28.247	28.489	25.601	3,146

← NewerPage 14 of 21 · 1,213 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.