Weyerhaeuser Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	28.316	28.478	28.300	28.300	25.431	2,998
2023-05-25	28.590	28.590	28.242	28.530	25.638	1,642
2023-05-24	29.140	29.140	28.638	28.945	26.011	8,581
2023-05-23	29.141	29.315	29.141	29.315	26.343	6,546
2023-05-22	29.330	29.530	29.330	29.530	26.537	5,121
2023-05-19	29.796	29.796	29.255	29.255	26.289	2,162
2023-05-18	29.370	29.755	29.294	29.495	26.505	281
2023-05-17	29.380	29.455	28.953	29.455	26.469	1,108
2023-05-16	29.950	29.950	29.499	29.499	26.509	356
2023-05-15	29.960	30.058	29.724	30.058	27.011	425
2023-05-12	29.770	29.770	29.605	29.645	26.640	38,015
2023-05-11	29.695	29.936	29.690	29.690	26.680	1,268
2023-05-10	30.320	30.366	29.958	29.958	26.921	1,309
2023-05-09	29.480	29.910	29.480	29.910	26.878	161
2023-05-05	29.290	29.480	29.290	29.480	26.492	195
2023-05-04	29.100	29.100	28.905	28.905	25.975	517
2023-05-03	29.150	29.899	29.150	29.899	26.868	11,065
2023-05-02	29.570	29.649	28.765	28.788	25.870	946
2023-04-28	29.750	30.190	29.750	30.125	27.071	680
2023-04-27	29.210	29.365	29.134	29.295	26.325	2,129
2023-04-26	29.900	29.930	29.301	29.390	26.411	1,513
2023-04-25	30.241	30.302	30.042	30.042	26.997	1,634
2023-04-21	31.260	31.260	30.797	30.797	27.675	1,878
2023-04-20	31.210	31.330	31.210	31.255	28.087	6,313
2023-04-19	31.190	31.407	31.136	31.407	28.223	1,494
2023-04-18	31.576	31.576	31.250	31.333	28.157	1,088
2023-04-17	31.070	31.378	31.070	31.299	28.126	1,683
2023-04-14	31.210	31.244	31.210	31.234	28.068	537
2023-04-13	30.690	30.690	30.386	30.556	27.459	1,335
2023-04-12	31.250	31.250	30.983	30.983	27.842	2,511
2023-04-11	30.400	30.959	30.400	30.959	27.821	514
2023-04-06	29.590	29.999	29.504	29.825	26.802	612
2023-04-05	29.710	29.710	29.585	29.601	26.600	192
2023-04-04	30.060	30.060	29.890	29.890	26.860	1,027
2023-04-03	30.185	30.321	29.731	29.731	26.717	801
2023-03-31	29.405	29.866	29.350	29.762	26.745	2,572
2023-03-30	29.350	29.357	29.078	29.079	26.131	508
2023-03-29	28.662	28.897	28.662	28.845	25.921	2,916
2023-03-28	28.478	28.613	28.455	28.455	25.571	7,678
2023-03-27	28.565	28.565	28.489	28.500	25.611	1,342
2023-03-24	27.755	28.175	27.755	28.175	25.319	35,541
2023-03-23	28.954	28.977	28.219	28.219	25.359	2,268
2023-03-22	29.729	29.729	29.081	29.081	26.133	3,667
2023-03-21	30.170	30.170	29.375	29.611	26.609	788
2023-03-20	29.648	29.725	29.543	29.702	26.691	1,733
2023-03-17	29.590	29.671	29.245	29.423	26.441	21,067
2023-03-16	29.514	29.807	29.431	29.599	26.598	2,760
2023-03-15	29.573	29.644	29.407	29.497	26.507	1,662
2023-03-14	30.574	30.654	29.942	29.942	26.907	403
2023-03-13	29.812	30.256	29.713	29.849	26.823	1,729
2023-03-10	30.206	30.342	29.681	29.681	26.672	3,524
2023-03-09	31.081	31.209	31.081	31.209	28.045	292
2023-03-08	30.261	30.848	30.261	30.848	27.721	824
2023-03-07	30.914	30.914	30.250	30.250	27.184	304
2023-03-06	31.554	31.564	31.099	31.099	27.946	3,930
2023-03-03	31.539	31.587	31.416	31.584	28.382	1,331
2023-03-02	31.257	31.344	31.257	31.289	28.117	273
2023-03-01	31.135	31.737	31.074	31.737	28.349	2,088
2023-02-28	30.961	31.270	30.961	31.228	27.894	1,082
2023-02-27	31.545	31.545	31.357	31.357	28.009	229

← NewerPage 15 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.