Weyerhaeuser Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	40.650	40.650	39.800	40.490	33.297	64
2022-01-31	39.460	40.445	39.450	40.070	32.952	264
2022-01-28	37.910	38.910	37.910	38.705	31.829	120
2022-01-27	38.945	39.000	37.860	37.982	31.235	761
2022-01-26	38.850	39.005	38.630	39.005	32.076	43
2022-01-25	37.930	37.930	37.930	37.930	31.192	200
2022-01-24	37.485	38.004	37.427	38.004	31.253	6,081
2022-01-21	38.400	38.410	38.095	38.200	31.414	453
2022-01-20	39.410	39.500	39.410	39.500	32.483	1
2022-01-19	39.525	39.525	39.480	39.480	32.467	571
2022-01-18	40.660	40.660	38.990	39.080	32.138	2,632
2022-01-14	41.380	41.380	40.628	40.655	33.433	796
2022-01-13	41.260	41.748	41.220	41.748	34.332	1,189
2022-01-12	40.715	41.390	40.715	41.211	33.890	1,305
2022-01-11	40.270	40.320	39.974	39.974	32.873	297
2022-01-10	40.250	40.250	39.765	39.990	32.886	157
2022-01-07	40.160	40.898	40.160	40.500	33.305	614
2022-01-06	40.610	40.700	40.580	40.700	33.470	102
2022-01-05	41.250	41.460	41.160	41.160	33.848	456
2022-01-04	40.690	41.258	40.690	41.100	33.799	346
2021-12-31	40.870	41.180	40.840	41.180	33.865	891
2021-12-30	40.630	41.135	40.630	41.112	33.809	753
2021-12-29	39.865	40.622	39.865	40.622	33.406	231
2021-12-23	38.790	38.810	38.540	38.540	31.694	2
2021-12-22	38.985	38.985	38.985	38.985	32.060	397
2021-12-21	38.570	38.710	38.285	38.285	31.484	115
2021-12-20	39.110	39.110	38.020	38.180	31.398	901
2021-12-17	39.680	40.228	39.680	39.990	32.886	1,113
2021-12-16	40.061	40.128	39.970	39.974	32.873	520
2021-12-15	39.298	39.298	39.298	39.298	32.317	20
2021-12-14	39.970	40.120	39.110	39.110	32.162	314
2021-12-13	40.190	40.190	39.710	39.972	32.871	179
2021-12-10	39.940	40.175	39.920	39.945	32.849	824
2021-12-09	39.728	39.842	39.728	39.842	32.764	480
2021-12-08	39.364	39.580	39.320	39.580	32.549	296
2021-12-07	38.730	39.345	38.730	39.345	32.356	182
2021-12-06	38.800	38.800	38.490	38.490	31.652	300
2021-12-03	38.820	39.058	37.992	37.992	31.243	297
2021-12-02	38.070	38.380	38.070	38.360	31.546	312
2021-12-01	38.918	38.918	38.100	38.100	31.192	1,102
2021-11-30	38.220	38.730	37.770	38.080	31.176	2,226
2021-11-29	38.650	39.065	38.150	39.050	31.970	1,429
2021-11-26	38.110	38.420	37.850	38.420	31.454	14,157
2021-11-24	38.675	38.890	38.675	38.890	31.839	1,331
2021-11-23	38.950	39.000	38.375	38.430	31.462	846
2021-11-22	38.420	39.245	38.420	38.935	31.876	523
2021-11-19	38.460	38.460	38.341	38.342	31.390	166
2021-11-18	38.330	38.330	38.330	38.330	31.380	30
2021-11-17	38.360	38.460	38.160	38.460	31.487	90,408
2021-11-16	37.540	37.924	37.500	37.924	31.048	93
2021-11-15	37.180	37.455	36.720	37.455	30.664	681
2021-11-12	36.850	37.015	36.815	36.910	30.218	505
2021-11-11	36.870	36.870	36.745	36.770	30.103	62
2021-11-10	37.000	37.000	36.770	36.770	30.103	150
2021-11-09	37.660	37.740	37.540	37.550	30.742	17
2021-11-08	38.780	38.780	37.970	37.970	31.086	137
2021-11-05	38.470	38.520	38.250	38.460	31.487	16
2021-11-04	38.380	38.640	38.150	38.150	31.233	337
2021-11-03	36.580	38.160	36.580	38.160	31.241	2,113
2021-11-02	37.370	37.370	36.220	36.220	29.653	474

← NewerPage 20 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.