Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	33.630	33.910	33.570	33.690	23.581	1,513,985
2017-06-30	33.200	33.630	33.052	33.500	23.448	3,210,547
2017-06-29	33.240	33.410	33.030	33.070	23.147	3,038,623
2017-06-28	33.020	33.265	32.770	33.200	23.238	1,652,328
2017-06-27	33.680	33.745	32.830	32.850	22.993	3,806,829
2017-06-26	34.240	34.240	33.620	33.630	23.539	3,298,411
2017-06-23	34.000	34.300	33.910	34.140	23.896	5,325,921
2017-06-22	33.780	34.070	33.520	33.940	23.756	1,886,245
2017-06-21	34.000	34.050	33.625	33.760	23.630	2,718,825
2017-06-20	34.000	34.090	33.790	33.960	23.770	1,958,926
2017-06-19	33.800	34.130	33.750	34.040	23.826	1,985,675
2017-06-16	33.740	33.885	33.550	33.660	23.560	3,771,826
2017-06-15	33.600	33.990	33.575	33.600	23.518	2,719,729
2017-06-14	33.860	33.980	33.605	33.770	23.637	1,926,386
2017-06-13	33.600	33.940	33.500	33.810	23.665	2,802,180
2017-06-12	33.150	33.850	33.140	33.600	23.518	3,614,984
2017-06-09	32.600	33.245	32.570	33.230	23.259	4,545,093
2017-06-08	32.930	32.960	32.280	32.590	22.811	4,354,824
2017-06-07	33.200	33.280	32.885	33.020	23.112	2,355,502
2017-06-06	33.290	33.530	33.140	33.410	23.168	2,236,264
2017-06-05	33.560	33.560	33.160	33.380	23.147	2,814,321
2017-06-02	33.580	33.730	33.355	33.510	23.237	2,980,511
2017-06-01	33.070	33.515	32.830	33.510	23.237	3,381,415
2017-05-31	33.130	33.150	32.940	32.960	22.856	4,857,469
2017-05-30	32.860	33.410	32.860	33.140	22.981	4,450,112
2017-05-26	33.150	33.190	32.925	33.010	22.890	1,962,918
2017-05-25	33.210	33.410	33.060	33.170	23.001	2,147,904
2017-05-24	33.150	33.280	33.030	33.180	23.008	3,942,144
2017-05-23	33.240	33.275	33.020	33.070	22.932	1,977,444
2017-05-22	33.020	33.220	32.900	33.130	22.974	2,019,071
2017-05-19	32.760	33.315	32.570	33.020	22.897	2,925,728
2017-05-18	32.780	32.780	32.455	32.700	22.676	2,639,053
2017-05-17	32.870	33.197	32.740	32.760	22.717	2,637,214
2017-05-16	33.230	33.230	32.790	33.120	22.967	1,786,807
2017-05-15	32.920	33.300	32.886	33.100	22.953	1,646,719
2017-05-12	32.960	32.970	32.770	32.870	22.793	1,743,044
2017-05-11	33.070	33.130	32.710	32.970	22.863	2,280,093
2017-05-10	33.200	33.460	33.140	33.210	23.029	2,273,632
2017-05-09	33.390	33.440	33.120	33.210	23.029	2,288,512
2017-05-08	33.580	33.670	33.260	33.340	23.119	2,593,689
2017-05-05	33.100	33.570	33.000	33.550	23.265	2,219,642
2017-05-04	33.260	33.260	32.830	33.100	22.953	3,556,233
2017-05-03	33.730	33.850	33.160	33.260	23.064	4,535,530
2017-05-02	33.570	33.735	33.400	33.700	23.369	7,616,966
2017-05-01	33.750	33.870	33.350	33.580	23.286	4,346,883
2017-04-28	35.460	35.500	33.750	33.870	23.487	6,756,499
2017-04-27	34.390	34.915	34.300	34.670	24.042	4,671,060
2017-04-26	33.940	34.575	33.940	34.260	23.757	8,544,733
2017-04-25	34.860	34.860	33.860	34.000	23.577	7,561,593
2017-04-24	35.000	35.000	34.465	34.890	24.194	5,779,424
2017-04-21	34.750	34.765	34.420	34.560	23.965	4,338,767
2017-04-20	34.570	34.860	34.530	34.780	24.118	4,268,843
2017-04-19	34.880	35.050	34.120	34.490	23.917	5,359,604
2017-04-18	34.780	35.005	34.665	34.760	24.104	2,657,614
2017-04-17	34.430	34.980	34.430	34.960	24.243	2,882,907
2017-04-13	34.620	34.790	34.405	34.430	23.875	2,780,740
2017-04-12	34.400	34.725	34.310	34.580	23.979	3,235,279
2017-04-11	34.760	34.760	34.120	34.640	24.021	5,591,817
2017-04-10	34.870	35.180	34.695	34.730	24.083	3,853,993
2017-04-07	34.420	34.950	34.320	34.860	24.173	4,725,943

← NewerPage 40 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.