Weyerhaeuser Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	30.654	30.688	30.553	30.688	27.412	1,394
2023-02-23	31.144	31.243	31.094	31.144	27.819	1,576
2023-02-22	30.810	31.004	30.810	30.907	27.608	1,057
2023-02-21	31.800	31.800	30.785	30.819	27.529	2,489
2023-02-17	32.244	32.254	31.828	31.940	28.530	2,242
2023-02-16	32.680	32.680	32.680	32.680	29.191	40
2023-02-15	32.520	32.836	32.520	32.836	29.331	949
2023-02-14	32.975	33.180	32.769	32.769	29.271	1,748
2023-02-13	33.590	33.874	33.590	33.715	29.312	565
2023-02-10	33.485	33.485	33.485	33.485	29.112	80
2023-02-09	34.185	34.185	34.185	34.185	29.721	7
2023-02-08	34.010	34.405	34.010	34.405	29.912	825
2023-02-07	33.794	34.202	33.794	34.202	29.735	244
2023-02-06	34.080	34.080	33.848	33.848	29.428	1,028
2023-02-03	35.203	35.501	35.140	35.140	30.551	537
2023-02-02	35.690	35.866	35.690	35.866	31.183	741
2023-02-01	34.273	34.319	34.024	34.200	29.734	1,637
2023-01-31	34.027	34.027	34.027	34.027	29.583	511
2023-01-30	34.039	34.045	34.039	34.045	29.599	481
2023-01-27	33.680	33.680	33.575	33.600	29.212	556
2023-01-26	33.245	33.348	33.245	33.348	28.993	350
2023-01-25	31.892	32.400	31.839	32.400	28.169	161
2023-01-23	32.117	32.625	32.117	32.360	28.134	1,548
2023-01-20	31.265	31.265	31.265	31.265	27.182	10
2023-01-19	31.150	31.150	31.091	31.091	27.031	433
2023-01-18	31.665	31.750	31.291	31.291	27.205	101
2023-01-17	31.890	32.120	31.730	31.950	27.778	9,679
2023-01-13	31.355	31.685	31.355	31.685	27.547	1,050
2023-01-12	32.130	32.255	31.841	32.125	27.930	517
2023-01-11	31.412	31.925	31.410	31.925	27.756	890
2023-01-10	31.136	31.136	30.435	30.615	26.617	384
2023-01-09	31.850	31.850	31.849	31.849	27.690	160
2023-01-06	30.667	31.349	30.630	31.345	27.252	810
2023-01-05	30.403	30.559	30.275	30.419	26.447	1,987
2023-01-04	31.218	31.428	31.218	31.250	27.169	2,203
2023-01-03	30.795	31.005	30.795	30.795	26.773	1,540
2022-12-30	31.032	31.125	30.969	30.970	26.926	282
2022-12-29	30.949	31.300	30.949	31.285	27.199	1,789
2022-12-28	31.148	31.148	31.148	31.148	27.080	119
2022-12-23	31.272	31.485	31.148	31.485	27.373	1,373
2022-12-22	30.610	30.921	30.610	30.921	26.883	165
2022-12-21	31.314	31.314	31.314	31.314	27.224	100
2022-12-20	30.411	31.030	30.411	31.020	26.969	458
2022-12-19	31.553	31.553	31.143	31.143	27.076	953
2022-12-16	30.950	30.980	30.950	30.980	26.934	363
2022-12-15	31.610	31.645	31.481	31.481	27.370	101
2022-12-14	32.971	33.170	32.971	33.170	28.838	295
2022-12-13	33.498	33.498	33.498	33.498	29.123	785
2022-12-12	31.451	32.040	31.451	32.040	27.856	10
2022-12-08	31.940	31.940	31.645	31.645	27.512	30
2022-12-07	31.740	31.771	31.740	31.770	27.621	468
2022-12-06	31.262	31.262	31.262	31.262	27.179	1,098
2022-12-02	32.125	32.125	32.125	32.125	27.930	6
2022-12-01	33.008	33.020	32.803	32.803	28.519	2,382
2022-11-30	31.570	31.570	31.511	31.511	27.239	652
2022-11-29	31.055	31.699	31.055	31.699	27.402	60
2022-11-28	32.000	32.000	31.440	31.440	27.178	4,868
2022-11-25	32.150	32.479	32.150	32.409	28.015	18
2022-11-23	32.100	32.100	32.100	32.100	27.749	2
2022-11-22	32.250	32.310	32.020	32.150	27.792	65,280

← NewerPage 16 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.