Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	32.050	32.350	31.900	32.300	21.760	3,105,971
2016-07-19	32.040	32.215	31.900	31.980	21.544	2,839,287
2016-07-18	31.980	32.300	31.960	32.240	21.719	2,910,251
2016-07-15	32.080	32.250	31.980	32.030	21.578	3,843,735
2016-07-14	32.140	32.260	31.960	32.040	21.584	3,646,063
2016-07-13	31.940	32.090	31.690	31.970	21.537	3,668,942
2016-07-12	31.500	32.100	31.415	31.850	21.456	5,937,029
2016-07-11	30.730	31.380	30.660	31.240	21.046	7,476,179
2016-07-08	30.410	30.890	30.340	30.670	20.662	5,302,717
2016-07-07	30.090	30.430	29.990	30.140	20.305	4,601,497
2016-07-06	29.520	30.145	29.515	30.120	20.291	4,701,530
2016-07-05	29.890	30.060	29.540	29.700	20.008	12,197,614
2016-07-01	29.650	30.190	29.650	30.120	20.291	4,555,305
2016-06-30	29.320	30.025	29.260	29.770	20.055	12,056,729
2016-06-29	28.510	29.405	28.510	29.230	19.691	7,549,133
2016-06-28	27.100	27.880	26.970	27.880	18.782	8,608,025
2016-06-27	27.480	27.520	26.550	26.770	18.034	9,934,470
2016-06-24	28.770	28.940	27.715	27.730	18.681	13,021,573
2016-06-23	28.920	29.520	28.745	29.520	19.887	6,694,537
2016-06-22	28.670	28.885	28.295	28.620	19.281	7,174,331
2016-06-21	29.160	29.250	28.540	28.580	19.254	5,776,275
2016-06-20	29.120	29.250	28.870	29.020	19.550	5,637,721
2016-06-17	28.690	28.860	28.500	28.690	19.328	7,402,414
2016-06-16	28.540	28.750	28.080	28.720	19.348	4,949,198
2016-06-15	28.760	29.010	28.585	28.700	19.334	4,852,508
2016-06-14	29.690	29.700	28.580	28.750	19.368	9,539,474
2016-06-13	30.580	30.710	29.700	29.710	20.015	5,515,523
2016-06-10	30.180	30.660	30.035	30.590	20.608	5,058,285
2016-06-09	30.780	30.780	30.010	30.370	20.459	5,041,410
2016-06-08	30.930	31.140	30.800	30.870	20.796	2,957,246
2016-06-07	31.220	31.320	31.090	31.190	20.803	3,539,928
2016-06-06	31.140	31.380	31.060	31.140	20.770	3,913,217
2016-06-03	31.350	31.620	31.040	31.120	20.756	3,489,433
2016-06-02	31.270	31.370	31.130	31.330	20.896	3,071,237
2016-06-01	31.350	31.510	31.130	31.320	20.890	3,096,337
2016-05-31	31.560	31.720	31.380	31.500	21.010	6,074,250
2016-05-27	31.250	31.650	31.200	31.480	20.996	2,887,528
2016-05-26	31.460	31.550	31.190	31.250	20.843	3,306,341
2016-05-25	31.200	31.640	31.195	31.450	20.976	3,404,117
2016-05-24	30.910	31.270	30.850	31.130	20.763	4,196,611
2016-05-23	30.550	31.055	30.420	30.870	20.590	3,477,654
2016-05-20	30.350	30.630	30.270	30.420	20.289	9,257,084
2016-05-19	30.250	30.380	29.990	30.310	20.216	5,258,187
2016-05-18	30.640	30.980	30.222	30.460	20.316	4,760,536
2016-05-17	30.930	31.090	30.520	30.690	20.470	4,398,848
2016-05-16	30.740	31.170	30.740	30.970	20.656	4,127,750
2016-05-13	31.140	31.490	30.810	30.860	20.583	4,332,548
2016-05-12	31.130	31.380	31.020	31.230	20.830	3,476,646
2016-05-11	31.010	31.310	30.830	30.990	20.670	4,331,619
2016-05-10	31.140	31.220	30.790	31.090	20.736	4,568,192
2016-05-09	31.260	31.430	30.670	30.950	20.643	13,724,445
2016-05-06	31.350	31.840	30.540	31.610	21.083	5,390,476
2016-05-05	31.490	31.900	31.380	31.540	21.036	5,295,066
2016-05-04	31.400	31.670	31.310	31.440	20.970	5,208,861
2016-05-03	31.760	31.830	31.340	31.570	21.056	6,345,840
2016-05-02	32.260	32.440	32.010	32.280	21.530	4,380,771
2016-04-29	31.940	32.185	31.850	32.120	21.423	3,952,995
2016-04-28	32.555	32.555	31.900	32.020	21.357	4,322,439
2016-04-27	32.330	32.482	32.020	32.320	21.557	2,716,729
2016-04-26	31.960	32.287	31.930	32.240	21.503	3,194,994

← NewerPage 44 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.