Weyerhaeuser Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	42.200	42.200	41.940	41.940	35.897	308
2022-04-28	41.018	41.784	41.018	41.784	35.763	2,420
2022-04-27	41.435	41.435	41.435	41.435	35.465	304
2022-04-26	41.415	41.415	41.415	41.415	35.447	39
2022-04-25	40.950	40.950	40.420	40.445	34.617	143
2022-04-22	41.335	41.785	41.335	41.718	35.707	1,472
2022-04-21	42.360	42.470	42.360	42.470	36.350	1,569
2022-04-20	42.310	42.440	41.840	42.330	36.231	90,918
2022-04-19	40.498	41.385	40.498	41.355	35.396	254,531
2022-04-14	39.804	40.080	39.701	40.080	34.305	197
2022-04-13	39.948	40.355	39.948	40.040	34.271	2,008
2022-04-12	39.530	39.660	39.355	39.660	33.945	38
2022-04-11	38.630	39.350	38.630	38.945	33.333	331
2022-04-08	37.875	38.750	37.875	38.750	33.166	115
2022-04-07	37.472	37.635	37.162	37.630	32.208	673
2022-04-06	37.510	37.930	37.410	37.410	32.020	614
2022-04-05	38.170	38.170	38.130	38.130	32.636	146
2022-04-04	38.110	38.730	38.024	38.730	33.149	1,057
2022-04-01	37.810	37.920	37.450	37.820	32.370	317
2022-03-31	38.340	38.340	38.260	38.260	32.747	39
2022-03-30	38.958	39.310	38.690	38.690	33.115	145
2022-03-29	39.150	39.150	38.500	38.510	32.961	565
2022-03-28	38.550	38.595	38.405	38.440	32.901	207
2022-03-25	38.070	38.389	37.500	38.389	32.858	2,762
2022-03-24	37.960	38.140	37.960	38.025	32.546	361
2022-03-23	37.892	38.055	37.891	38.055	32.571	20,748
2022-03-22	38.960	38.960	38.025	38.215	32.709	2,958
2022-03-21	39.345	39.345	39.195	39.195	33.547	268
2022-03-18	39.610	39.610	39.245	39.320	33.654	442
2022-03-17	38.520	39.400	38.520	39.400	33.723	35
2022-03-16	40.000	40.000	38.799	38.799	33.209	449
2022-03-15	39.180	39.480	39.160	39.480	33.791	1
2022-03-14	39.960	40.060	38.930	38.930	33.321	428
2022-03-11	40.500	40.500	39.615	39.660	33.945	431,514
2022-03-10	39.380	39.380	39.380	39.380	33.706	1
2022-03-09	39.430	39.640	39.257	39.480	33.791	4,545
2022-03-08	38.620	39.225	38.610	39.225	33.573	300
2022-03-07	39.510	39.510	39.122	39.122	33.485	151
2022-03-04	38.850	39.070	38.620	39.000	33.380	283
2022-03-03	39.990	39.990	39.335	39.335	33.667	371
2022-03-02	38.890	39.480	38.890	39.480	33.637	267
2022-03-01	38.890	39.205	38.280	38.520	32.819	191
2022-02-28	39.990	39.990	38.910	39.116	33.327	61
2022-02-25	38.300	38.520	38.300	38.520	32.819	506
2022-02-24	36.480	37.717	36.480	37.717	32.135	284
2022-02-23	38.745	38.745	37.530	37.530	31.976	2,740
2022-02-22	39.180	39.280	38.082	38.082	32.446	463
2022-02-18	39.150	39.750	38.970	38.970	33.203	81
2022-02-17	39.915	40.265	39.610	39.610	33.748	690
2022-02-16	41.802	41.840	41.665	41.665	34.263	345
2022-02-15	41.170	41.950	41.170	41.950	34.498	322
2022-02-14	41.320	41.600	41.320	41.380	34.029	2,060
2022-02-11	41.660	41.660	41.405	41.405	34.050	215
2022-02-10	42.200	42.308	41.872	41.872	34.434	380
2022-02-09	42.253	42.780	42.050	42.780	35.180	521
2022-02-08	41.038	41.798	41.010	41.798	34.373	462
2022-02-07	40.750	40.780	40.420	40.780	33.536	1
2022-02-04	41.100	41.450	40.650	40.650	33.429	33
2022-02-03	41.330	41.540	41.030	41.470	34.103	46
2022-02-02	41.150	41.520	40.650	41.500	34.128	2

← NewerPage 19 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.