Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	33.950	34.520	33.740	34.410	23.861	3,155,806
2017-04-05	34.050	34.395	33.910	33.970	23.556	3,024,579
2017-04-04	33.610	33.980	33.500	33.960	23.549	2,527,834
2017-04-03	34.000	34.200	33.390	33.710	23.376	3,730,377
2017-03-31	33.750	34.230	33.590	33.980	23.563	3,408,418
2017-03-30	33.471	33.920	33.370	33.890	23.501	2,310,359
2017-03-29	33.550	33.620	33.300	33.530	23.251	1,932,534
2017-03-28	33.330	33.790	33.280	33.630	23.320	2,449,972
2017-03-27	32.950	33.560	32.830	33.510	23.237	4,018,276
2017-03-24	33.430	33.590	32.920	33.130	22.974	3,401,463
2017-03-23	33.150	33.700	33.000	33.470	23.209	3,467,659
2017-03-22	33.080	33.380	32.740	33.160	22.994	3,507,636
2017-03-21	33.560	33.620	33.020	33.080	22.939	4,433,108
2017-03-20	33.260	33.515	32.870	33.380	23.147	3,719,017
2017-03-17	33.860	33.920	33.180	33.200	23.022	5,014,479
2017-03-16	33.820	34.000	33.680	33.740	23.397	3,073,242
2017-03-15	33.500	34.000	33.150	33.880	23.494	4,321,480
2017-03-14	33.250	33.340	32.953	33.310	23.099	2,210,550
2017-03-13	33.330	33.540	33.160	33.340	23.119	2,119,123
2017-03-10	33.480	33.670	33.215	33.280	23.078	2,767,193
2017-03-09	33.510	33.900	33.160	33.220	23.036	3,916,720
2017-03-08	33.440	33.825	33.391	33.600	23.300	2,982,207
2017-03-07	33.600	33.690	33.350	33.470	23.209	2,418,105
2017-03-06	33.940	34.020	33.470	33.720	23.383	3,228,835
2017-03-03	34.060	34.200	33.700	34.140	23.674	3,239,199
2017-03-02	34.020	34.370	33.830	34.190	23.709	4,477,549
2017-03-01	33.660	34.190	33.490	34.070	23.626	4,320,474
2017-02-28	33.620	34.060	33.580	33.720	23.168	3,792,522
2017-02-27	33.630	34.100	33.460	33.940	23.319	3,649,246
2017-02-24	33.530	33.730	33.260	33.470	22.996	4,561,503
2017-02-23	33.880	33.936	33.560	33.660	23.127	3,555,112
2017-02-22	33.950	34.000	33.515	33.760	23.195	2,360,342
2017-02-21	33.510	34.100	33.440	33.980	23.346	3,641,122
2017-02-17	33.470	33.620	33.340	33.520	23.030	2,754,674
2017-02-16	33.710	33.780	33.350	33.520	23.030	3,402,205
2017-02-15	33.300	33.700	32.981	33.660	23.127	4,667,902
2017-02-14	33.520	33.570	32.970	33.290	22.872	4,172,587
2017-02-13	33.230	34.000	33.150	33.790	23.216	7,372,383
2017-02-10	33.090	33.318	32.860	33.160	22.783	4,083,899
2017-02-09	32.420	33.170	32.400	33.170	22.790	7,199,103
2017-02-08	32.140	32.710	32.100	32.410	22.268	5,467,719
2017-02-07	31.560	32.175	31.300	32.050	22.020	5,699,380
2017-02-06	31.840	32.050	31.030	31.420	21.588	5,825,104
2017-02-03	31.070	32.225	30.940	32.110	22.062	5,458,896
2017-02-02	30.980	31.500	30.790	31.440	21.601	5,669,423
2017-02-01	31.330	31.490	30.750	31.110	21.375	3,624,554
2017-01-31	31.200	31.510	31.060	31.330	21.526	4,425,312
2017-01-30	31.130	31.250	30.864	31.160	21.409	3,849,409
2017-01-27	31.800	31.850	31.080	31.240	21.464	4,277,937
2017-01-26	32.080	32.270	31.710	31.800	21.849	9,357,155
2017-01-25	31.340	32.310	31.340	32.190	22.117	6,386,913
2017-01-24	30.580	31.140	30.550	31.130	21.388	5,071,852
2017-01-23	30.240	30.600	30.170	30.430	20.907	3,615,938
2017-01-20	30.270	30.450	29.875	30.230	20.770	6,518,949
2017-01-19	30.570	30.720	30.050	30.210	20.756	4,006,536
2017-01-18	30.580	30.775	30.440	30.500	20.956	2,613,544
2017-01-17	30.650	30.840	30.460	30.600	21.024	2,118,169
2017-01-13	30.520	30.820	30.510	30.640	21.052	3,611,037
2017-01-12	30.780	30.790	30.410	30.570	21.004	3,959,095
2017-01-11	30.740	31.035	30.534	30.960	21.272	2,322,862

← NewerPage 41 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.