Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	30.960	31.090	30.585	30.730	21.114	3,687,543
2017-01-09	31.100	31.500	30.870	30.970	21.278	4,017,580
2017-01-06	30.890	31.050	30.670	30.850	21.196	2,679,335
2017-01-05	30.490	30.985	30.460	30.950	21.265	3,547,962
2017-01-04	30.490	30.875	30.390	30.630	21.045	3,678,492
2017-01-03	30.230	30.550	30.110	30.360	20.859	2,650,158
2016-12-30	30.450	30.450	29.950	30.090	20.674	2,835,816
2016-12-29	29.990	30.480	29.890	30.350	20.852	2,666,743
2016-12-28	30.510	30.550	29.810	29.890	20.536	2,953,214
2016-12-27	30.670	30.670	30.285	30.430	20.907	2,248,539
2016-12-23	30.580	30.700	30.380	30.570	21.004	2,036,382
2016-12-22	30.790	30.790	30.020	30.620	21.038	3,573,039
2016-12-21	30.800	31.000	30.780	30.820	21.175	3,725,908
2016-12-20	30.530	31.059	30.430	30.690	21.086	5,014,535
2016-12-19	30.890	31.023	30.220	30.470	20.935	3,365,300
2016-12-16	30.750	30.975	30.380	30.720	21.107	7,114,508
2016-12-15	31.090	31.090	30.330	30.610	21.031	5,637,850
2016-12-14	31.720	32.045	31.230	31.330	21.526	5,224,773
2016-12-13	33.250	33.280	32.010	32.070	22.034	5,505,907
2016-12-12	32.750	33.120	32.665	33.120	22.756	4,517,722
2016-12-09	32.780	32.970	32.530	32.720	22.481	2,763,786
2016-12-08	32.900	33.070	32.715	32.780	22.522	3,008,733
2016-12-07	31.930	32.950	31.830	32.930	22.625	5,722,050
2016-12-06	31.750	31.890	31.430	31.850	21.883	3,398,984
2016-12-05	31.300	31.740	31.230	31.720	21.794	2,970,612
2016-12-02	30.780	31.190	30.760	31.050	21.333	2,819,721
2016-12-01	30.830	31.136	30.580	30.610	21.031	2,959,121
2016-11-30	31.120	31.160	30.680	30.830	21.182	5,953,651
2016-11-29	31.220	31.400	30.825	31.160	21.409	3,811,074
2016-11-28	31.910	32.060	31.115	31.220	21.450	5,652,400
2016-11-25	31.880	32.270	31.850	32.000	21.986	1,687,457
2016-11-23	31.930	31.990	31.430	31.810	21.856	3,591,673
2016-11-22	31.730	32.180	31.550	32.130	22.075	4,951,548
2016-11-21	31.280	31.680	31.220	31.640	21.739	5,352,763
2016-11-18	30.050	31.190	29.970	31.130	21.388	6,732,326
2016-11-17	30.220	30.360	29.905	30.050	20.646	4,259,360
2016-11-16	30.300	30.510	30.060	30.140	20.708	3,551,554
2016-11-15	29.970	30.310	29.875	30.300	20.818	3,238,839
2016-11-14	28.840	29.760	28.750	29.710	20.413	4,502,141
2016-11-11	29.150	29.440	28.624	28.700	19.719	5,274,555
2016-11-10	30.020	30.020	29.160	29.170	20.042	6,090,924
2016-11-09	28.820	29.816	28.700	29.690	20.399	4,856,491
2016-11-08	29.280	29.470	29.165	29.380	20.186	2,496,160
2016-11-07	29.140	29.290	29.060	29.290	20.124	3,027,619
2016-11-04	28.710	29.095	28.600	28.650	19.684	3,630,059
2016-11-03	28.880	29.140	28.582	28.640	19.678	3,219,399
2016-11-02	29.350	29.430	28.800	28.800	19.787	4,453,042
2016-11-01	29.940	30.000	29.100	29.360	20.172	4,857,361
2016-10-31	29.980	30.130	29.760	29.930	20.564	4,974,101
2016-10-28	30.480	30.970	29.830	29.990	20.605	5,754,617
2016-10-27	30.400	30.490	29.990	30.460	20.928	4,558,427
2016-10-26	30.600	30.640	30.230	30.260	20.791	3,029,599
2016-10-25	31.140	31.500	30.930	31.150	21.189	3,880,111
2016-10-24	31.610	31.640	30.880	31.120	21.169	4,230,563
2016-10-21	31.160	31.475	31.020	31.290	21.284	2,331,783
2016-10-20	31.830	31.850	31.390	31.500	21.427	2,797,832
2016-10-19	31.870	32.090	31.690	31.910	21.706	1,789,820
2016-10-18	31.980	32.060	31.650	31.700	21.563	2,699,176
2016-10-17	31.470	31.790	31.470	31.610	21.502	2,927,544
2016-10-14	31.360	31.520	31.100	31.380	21.346	3,746,479

← NewerPage 42 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.