Weyerhaeuser Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	32.105	32.120	32.105	32.120	27.766	14
2022-11-18	32.443	32.443	32.165	32.165	27.805	1,202
2022-11-17	31.695	31.835	31.695	31.835	27.519	65
2022-11-16	32.435	32.435	32.435	32.435	28.038	77
2022-11-15	32.925	32.925	32.565	32.665	28.237	134
2022-11-14	32.900	32.900	32.900	32.900	28.440	176
2022-11-11	33.028	33.160	32.985	33.160	28.665	220
2022-11-10	32.760	32.760	32.530	32.530	28.120	23
2022-11-09	30.952	30.952	30.455	30.455	26.327	1,145
2022-11-08	30.990	31.007	30.990	31.007	26.804	504
2022-11-07	30.490	30.560	30.490	30.530	26.391	3
2022-11-04	29.860	29.860	29.832	29.832	25.788	600
2022-11-03	29.660	29.660	29.040	29.640	25.622	13,525
2022-11-02	30.600	30.600	30.600	30.600	26.452	20
2022-11-01	31.131	31.131	31.131	31.131	26.911	8
2022-10-31	30.700	30.805	30.441	30.805	26.629	746
2022-10-28	30.200	31.542	30.200	30.685	26.525	740
2022-10-27	31.000	31.430	31.000	31.275	27.035	1,605
2022-10-26	30.920	31.165	30.920	31.165	26.940	5
2022-10-25	30.110	30.172	30.110	30.172	26.082	100
2022-10-21	29.297	29.810	29.297	29.810	25.769	391
2022-10-20	29.130	29.130	28.972	29.014	25.081	1,688
2022-10-19	29.509	29.530	28.890	28.980	25.052	1,170
2022-10-18	30.300	30.553	29.975	29.980	25.916	1,547
2022-10-17	29.770	29.981	29.770	29.981	25.917	148
2022-10-14	30.180	30.183	29.478	29.525	25.523	2,795
2022-10-13	28.880	29.115	28.880	29.067	25.127	333
2022-10-12	29.460	29.460	29.460	29.460	25.466	18,128
2022-10-11	28.998	29.605	28.998	29.605	25.592	357
2022-10-10	28.790	28.790	28.790	28.790	24.887	539
2022-10-07	28.895	29.170	28.895	29.170	25.216	18,467
2022-10-06	29.296	29.296	29.296	29.296	25.325	5
2022-10-05	29.310	29.310	29.310	29.310	25.337	392
2022-10-04	29.960	29.962	29.960	29.960	25.899	2,800
2022-10-03	28.970	29.434	28.970	29.290	25.319	128,959
2022-09-30	28.260	28.726	28.012	28.559	24.687	1,089
2022-09-29	27.499	27.740	27.464	27.740	23.980	449
2022-09-28	27.877	28.186	27.877	28.184	24.363	1,200
2022-09-27	28.437	28.437	28.046	28.200	24.377	23,845
2022-09-26	28.630	28.630	27.765	28.008	24.211	353
2022-09-23	29.030	29.030	28.722	28.925	25.004	1,213
2022-09-22	29.960	29.960	29.960	29.960	25.899	26,454
2022-09-21	29.820	30.370	29.820	30.370	26.253	15,097
2022-09-20	30.770	30.770	29.565	29.565	25.557	349
2022-09-16	31.010	31.200	30.670	30.698	26.537	748
2022-09-14	32.005	32.005	31.740	31.740	27.437	142
2022-09-13	33.765	33.765	33.138	33.138	28.646	82
2022-09-12	34.975	34.975	34.665	34.665	29.966	708
2022-09-09	34.490	34.490	34.490	34.490	29.815	1
2022-09-06	34.020	34.020	33.510	33.510	28.967	13
2022-09-02	34.305	34.305	34.305	34.305	29.655	100
2022-09-01	33.800	34.005	33.569	33.729	29.157	2,163
2022-08-31	34.370	34.370	34.190	34.190	29.400	1
2022-08-30	34.525	34.525	34.525	34.525	29.688	1
2022-08-25	36.295	36.295	36.295	36.295	31.210	2
2022-08-24	36.028	36.030	36.028	36.030	30.982	328
2022-08-23	35.463	35.463	35.453	35.453	30.485	1,000
2022-08-22	35.610	35.610	35.295	35.457	30.489	74,702
2022-08-18	36.895	36.895	36.883	36.883	31.715	146
2022-08-17	36.660	36.660	36.660	36.660	31.524	232

← NewerPage 17 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.