Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	33.720	33.830	33.415	33.800	23.881	2,103,897
2017-09-26	33.800	33.880	33.670	33.720	23.824	2,486,474
2017-09-25	33.570	33.890	33.510	33.810	23.888	2,662,937
2017-09-22	33.430	33.650	33.280	33.580	23.725	2,535,051
2017-09-21	33.390	33.595	33.050	33.420	23.612	3,213,860
2017-09-20	33.430	33.700	33.320	33.400	23.598	2,355,329
2017-09-19	33.390	33.450	33.180	33.280	23.513	2,810,804
2017-09-18	32.930	33.440	32.930	33.370	23.577	3,764,940
2017-09-15	33.040	33.110	32.850	32.990	23.308	4,022,382
2017-09-14	33.040	33.200	32.910	33.060	23.358	1,938,244
2017-09-13	33.220	33.330	32.970	33.100	23.386	8,490,823
2017-09-12	33.400	33.400	32.730	33.240	23.485	2,915,509
2017-09-11	33.840	33.860	33.020	33.330	23.549	3,575,716
2017-09-08	33.190	33.730	33.130	33.580	23.725	4,372,402
2017-09-07	33.130	33.405	33.080	33.150	23.421	3,429,381
2017-09-06	32.630	33.389	32.520	33.230	23.259	5,037,466
2017-09-05	32.110	32.445	31.830	32.300	22.608	3,276,757
2017-09-01	32.700	32.700	32.030	32.070	22.447	2,568,075
2017-08-31	32.040	32.715	31.897	32.610	22.825	4,681,774
2017-08-30	31.490	31.780	31.350	31.750	22.223	2,417,418
2017-08-29	31.750	32.000	31.485	31.520	22.062	3,129,431
2017-08-28	31.790	31.890	31.540	31.770	22.237	1,968,269
2017-08-25	31.560	31.980	31.510	31.700	22.188	2,943,638
2017-08-24	31.390	31.990	31.290	31.380	21.964	1,533,412
2017-08-23	31.270	31.499	31.200	31.360	21.950	1,384,099
2017-08-22	31.500	31.770	31.290	31.380	21.964	2,174,592
2017-08-21	31.220	31.520	31.160	31.480	22.034	2,167,823
2017-08-18	31.190	31.385	30.950	31.170	21.817	2,798,142
2017-08-17	31.880	32.030	31.265	31.280	21.894	3,254,000
2017-08-16	32.100	32.230	31.870	31.910	22.335	2,007,335
2017-08-15	32.270	32.328	31.730	31.940	22.356	2,388,947
2017-08-14	32.160	32.509	32.080	32.240	22.566	3,042,903
2017-08-11	32.070	32.360	32.000	32.220	22.552	2,027,551
2017-08-10	32.360	32.410	32.064	32.120	22.482	1,933,571
2017-08-09	32.410	32.620	32.210	32.430	22.699	1,690,981
2017-08-08	32.630	32.720	32.350	32.460	22.720	1,870,234
2017-08-07	32.790	32.820	32.560	32.720	22.902	1,515,868
2017-08-04	32.900	32.950	32.670	32.780	22.944	1,894,373
2017-08-03	32.320	32.940	32.260	32.860	23.000	2,745,501
2017-08-02	33.130	33.250	32.250	32.370	22.657	3,139,045
2017-08-01	33.080	33.290	32.930	33.220	23.252	3,247,696
2017-07-31	32.800	33.045	32.685	33.020	23.112	7,513,947
2017-07-28	34.260	34.260	32.850	32.940	23.056	4,462,397
2017-07-27	33.910	34.350	33.640	34.230	23.959	4,104,457
2017-07-26	34.140	34.230	33.830	33.920	23.742	2,673,534
2017-07-25	34.260	34.260	33.870	34.120	23.882	2,503,561
2017-07-24	34.430	34.450	34.060	34.130	23.889	2,798,449
2017-07-21	33.940	34.460	33.910	34.430	24.099	2,871,662
2017-07-20	33.880	34.340	33.840	34.000	23.798	3,669,427
2017-07-19	33.190	33.850	33.190	33.820	23.672	2,274,133
2017-07-18	33.320	33.440	33.020	33.080	23.154	2,017,483
2017-07-17	33.210	33.450	33.030	33.400	23.378	1,776,879
2017-07-14	32.720	33.230	32.660	33.150	23.203	2,290,416
2017-07-13	32.990	33.050	32.575	32.720	22.902	2,681,072
2017-07-12	32.610	33.030	32.610	32.930	23.049	3,744,015
2017-07-11	32.250	32.570	32.210	32.510	22.755	4,173,682
2017-07-10	31.830	32.330	31.800	32.220	22.552	3,885,801
2017-07-07	32.030	32.280	31.910	32.010	22.405	3,123,746
2017-07-06	33.050	33.100	32.031	32.060	22.440	12,248,780
2017-07-05	33.490	33.519	32.975	33.210	23.245	2,581,332

← NewerPage 39 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2100 USD
2026-06-05	0.2100 USD
2026-03-10	0.2100 USD
2025-11-28	0.2100 USD
2025-08-29	0.2100 USD
2025-05-30	0.2100 USD
2025-03-07	0.2100 USD
2024-11-29	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.