Weyerhaeuser Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	36.830	37.280	36.830	37.280	32.057	162
2022-08-15	36.690	36.690	36.690	36.690	31.549	16
2022-08-11	35.930	35.930	35.930	35.930	30.896	10,533
2022-08-08	35.370	35.910	35.370	35.610	30.621	38,456
2022-08-05	34.850	34.935	34.850	34.935	30.040	3
2022-08-04	35.370	35.400	35.370	35.400	30.440	1
2022-08-03	36.015	36.030	35.335	35.335	30.384	1,011
2022-08-02	36.850	36.850	36.001	36.060	31.008	102
2022-08-01	36.190	36.990	36.190	36.705	31.562	9
2022-07-29	36.790	36.790	36.790	36.790	31.635	39
2022-07-26	35.370	35.370	35.370	35.370	30.414	35
2022-07-25	35.550	35.720	35.550	35.720	30.715	364
2022-07-22	35.680	35.680	35.680	35.680	30.681	350
2022-07-21	35.232	35.232	35.229	35.229	30.293	80
2022-07-20	34.860	35.367	34.580	35.038	30.129	1,025
2022-07-19	34.820	35.130	34.820	35.100	30.182	2,226
2022-07-18	34.682	34.682	34.660	34.660	29.804	700
2022-07-15	34.910	34.910	34.905	34.905	30.014	169
2022-07-14	34.330	34.370	34.330	34.370	29.554	8
2022-07-13	34.425	34.780	34.425	34.780	29.907	300
2022-07-11	34.790	34.880	34.790	34.790	29.916	2
2022-07-08	34.870	34.870	34.580	34.580	29.735	41
2022-07-06	34.395	34.570	33.985	34.016	29.250	525
2022-07-05	33.500	33.680	33.260	33.260	28.600	15
2022-07-01	33.060	33.914	33.060	33.660	28.944	1,802
2022-06-30	32.840	33.490	32.512	33.490	28.798	1,218
2022-06-29	32.820	33.115	32.575	33.115	28.475	524
2022-06-27	34.370	34.370	34.050	34.185	29.395	15
2022-06-23	33.020	33.020	32.990	32.990	28.368	529
2022-06-22	32.950	32.950	32.950	32.950	28.333	1
2022-06-21	33.400	33.563	33.268	33.474	28.784	1,335
2022-06-17	32.885	33.005	32.885	33.005	28.381	421
2022-06-16	33.380	33.390	32.768	32.768	28.177	1,070
2022-06-15	34.695	34.695	34.060	34.240	29.443	185
2022-06-14	34.360	34.485	34.090	34.485	29.653	171
2022-06-13	34.860	35.085	34.240	34.710	29.847	1,027
2022-06-10	37.195	37.330	36.315	36.350	31.257	1,333
2022-06-09	38.008	38.355	38.008	38.352	32.978	1,083
2022-06-08	39.060	39.132	38.810	38.810	33.372	402
2022-06-07	38.790	38.790	38.490	38.490	33.097	136
2022-06-06	38.650	38.725	38.595	38.610	33.200	1,281
2022-06-01	39.308	39.310	38.610	38.880	33.278	1,872
2022-05-31	39.830	39.995	39.650	39.995	34.232	3,538
2022-05-27	39.378	39.685	39.335	39.685	33.967	159
2022-05-26	39.070	39.080	38.990	38.990	33.372	78
2022-05-25	38.555	38.555	38.335	38.335	32.811	280
2022-05-24	38.020	38.020	36.870	37.030	31.694	404
2022-05-20	37.435	37.435	37.425	37.425	32.032	335
2022-05-19	37.600	38.390	37.600	38.390	32.858	16
2022-05-18	39.070	39.070	38.242	38.242	32.732	263
2022-05-16	38.610	38.610	38.570	38.570	33.012	59
2022-05-13	38.490	38.600	38.200	38.595	33.034	103
2022-05-12	37.880	38.225	37.880	37.880	32.422	158
2022-05-11	38.710	38.900	37.980	38.900	33.295	59
2022-05-10	39.290	39.290	38.330	38.330	32.807	801
2022-05-09	39.630	40.050	39.440	39.440	33.757	109
2022-05-06	39.730	40.387	39.575	40.180	34.390	159
2022-05-05	42.470	42.470	40.595	40.595	34.746	614
2022-05-04	41.300	41.300	40.975	41.235	35.293	1,200
2022-05-03	40.170	41.375	40.170	41.375	35.413	420

← NewerPage 18 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.