Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	31.100	31.440	30.880	31.200	21.223	2,649,621
2016-10-12	30.830	31.440	30.690	31.340	21.318	2,546,005
2016-10-11	30.960	31.170	30.520	30.760	20.924	2,549,301
2016-10-10	31.120	31.475	31.010	31.060	21.128	2,033,887
2016-10-07	31.210	31.570	30.730	31.000	21.087	3,138,419
2016-10-06	30.510	31.370	30.420	31.100	21.155	3,766,352
2016-10-05	31.190	31.380	30.580	30.640	20.842	3,842,345
2016-10-04	31.780	31.790	30.870	31.030	21.107	3,604,038
2016-10-03	32.000	32.030	31.660	31.800	21.631	2,998,616
2016-09-30	32.170	32.370	31.860	31.940	21.726	3,920,242
2016-09-29	32.340	32.460	31.820	31.860	21.672	3,027,613
2016-09-28	31.980	32.590	31.930	32.390	22.033	3,979,006
2016-09-27	31.690	31.910	31.470	31.730	21.584	2,584,197
2016-09-26	31.960	32.200	31.620	31.640	21.522	2,476,152
2016-09-23	31.620	32.320	31.610	32.180	21.890	4,392,893
2016-09-22	31.190	32.150	31.110	32.080	21.822	7,948,288
2016-09-21	30.040	30.400	29.730	30.340	20.638	2,949,011
2016-09-20	30.450	30.510	29.960	29.960	20.380	2,081,258
2016-09-19	30.110	30.310	29.930	30.130	20.495	2,689,709
2016-09-16	29.940	30.150	29.790	29.910	20.346	5,521,352
2016-09-15	29.810	30.300	29.660	30.140	20.502	2,491,885
2016-09-14	29.950	30.110	29.720	29.830	20.291	3,839,029
2016-09-13	30.670	30.730	29.880	30.000	20.407	3,855,851
2016-09-12	30.150	31.116	30.050	30.970	21.067	4,205,431
2016-09-09	31.400	31.400	30.290	30.310	20.618	5,570,330
2016-09-08	31.630	31.920	31.590	31.790	21.624	5,924,458
2016-09-07	32.210	32.210	31.580	31.790	21.624	2,226,255
2016-09-06	32.540	32.540	31.760	32.170	21.672	3,069,281
2016-09-02	32.100	32.240	31.730	31.850	21.456	2,196,227
2016-09-01	31.820	32.020	31.470	31.870	21.470	2,783,878
2016-08-31	31.790	31.920	31.560	31.850	21.456	4,403,271
2016-08-30	31.660	31.900	31.560	31.840	21.450	2,610,411
2016-08-29	31.400	31.720	31.240	31.640	21.315	3,401,505
2016-08-26	31.640	31.970	30.930	31.100	20.951	3,321,186
2016-08-25	31.080	31.650	31.080	31.540	21.248	3,297,000
2016-08-24	31.500	31.520	31.030	31.140	20.978	2,292,411
2016-08-23	31.480	31.780	31.380	31.540	21.248	2,975,322
2016-08-22	31.120	31.230	30.792	31.220	21.032	2,370,394
2016-08-19	31.250	31.290	30.880	31.180	21.005	3,688,461
2016-08-18	31.730	31.750	31.190	31.410	21.160	2,986,360
2016-08-17	31.540	31.710	31.420	31.680	21.342	3,101,978
2016-08-16	31.860	31.990	31.500	31.500	21.221	2,968,232
2016-08-15	31.910	32.160	31.870	31.900	21.490	2,538,956
2016-08-12	32.140	32.190	31.655	31.860	21.463	3,875,027
2016-08-11	32.870	32.910	32.400	32.470	21.874	2,903,220
2016-08-10	32.330	32.740	32.330	32.720	22.043	2,565,220
2016-08-09	32.330	32.520	32.250	32.330	21.780	2,221,152
2016-08-08	32.740	33.005	32.360	32.370	21.807	3,272,528
2016-08-05	32.500	33.170	32.131	32.880	22.150	4,317,423
2016-08-04	32.330	32.730	32.170	32.650	21.995	3,288,339
2016-08-03	32.350	32.559	31.880	32.370	21.807	3,177,426
2016-08-02	32.740	32.830	32.360	32.440	21.854	3,335,000
2016-08-01	32.720	32.770	32.575	32.750	22.063	2,813,656
2016-07-29	32.240	32.765	32.240	32.720	22.043	4,072,486
2016-07-28	32.450	32.590	32.120	32.370	21.807	5,266,252
2016-07-27	32.980	33.065	32.470	32.580	21.948	3,782,680
2016-07-26	32.500	32.920	32.420	32.910	22.171	3,779,356
2016-07-25	32.350	32.600	32.300	32.490	21.888	3,615,778
2016-07-22	32.320	32.500	32.170	32.430	21.847	2,396,711
2016-07-21	32.300	32.480	32.200	32.290	21.753	2,508,482

← NewerPage 43 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.