Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	32.190	32.360	31.880	31.890	21.270	4,416,763
2016-04-22	31.920	32.360	31.870	32.260	21.517	2,988,366
2016-04-21	31.890	32.170	31.750	31.830	21.230	5,055,026
2016-04-20	32.030	32.170	31.915	31.920	21.290	5,731,478
2016-04-19	32.000	32.200	31.680	31.980	21.330	4,779,020
2016-04-18	31.550	32.000	31.515	31.990	21.337	3,373,737
2016-04-15	31.660	31.810	31.570	31.730	21.163	3,845,275
2016-04-14	31.800	31.880	31.500	31.710	21.150	3,231,535
2016-04-13	31.430	31.920	31.370	31.770	21.190	4,767,525
2016-04-12	31.290	31.730	31.170	31.450	20.976	4,822,625
2016-04-11	31.300	31.700	31.240	31.310	20.883	5,226,404
2016-04-08	30.750	31.400	30.750	31.240	20.836	4,987,803
2016-04-07	30.620	31.030	30.555	30.790	20.536	4,433,238
2016-04-06	30.780	30.990	30.209	30.790	20.536	6,111,612
2016-04-05	30.870	31.060	30.710	30.780	20.530	5,740,769
2016-04-04	31.110	31.450	30.950	31.190	20.803	5,358,937
2016-04-01	30.820	31.290	30.710	31.150	20.776	6,153,063
2016-03-31	31.000	31.330	30.820	30.980	20.663	6,844,060
2016-03-30	31.200	31.380	30.930	31.050	20.710	4,702,846
2016-03-29	30.570	31.160	30.360	31.030	20.696	5,222,342
2016-03-28	30.420	30.810	30.254	30.620	20.423	4,932,901
2016-03-24	30.140	30.390	29.830	30.340	20.236	4,490,429
2016-03-23	30.500	30.720	30.240	30.240	20.169	4,343,888
2016-03-22	30.020	30.820	30.020	30.590	20.403	5,008,057
2016-03-21	30.070	30.550	30.010	30.270	20.189	5,294,484
2016-03-18	30.140	30.330	29.860	30.090	20.069	8,054,461
2016-03-17	29.490	30.490	29.430	30.080	20.063	9,911,678
2016-03-16	29.170	29.620	29.050	29.450	19.642	6,349,147
2016-03-15	28.840	29.375	28.680	29.330	19.562	7,129,179
2016-03-14	28.530	29.230	28.530	29.080	19.396	7,060,613
2016-03-11	28.320	28.795	28.300	28.720	19.156	7,007,507
2016-03-10	27.650	28.100	27.550	28.060	18.715	6,375,788
2016-03-09	27.720	27.820	27.465	27.570	18.389	4,901,368
2016-03-08	27.510	27.830	27.470	27.490	18.335	7,071,471
2016-03-07	27.330	27.720	27.270	27.630	18.429	7,183,266
2016-03-04	26.920	27.910	26.863	27.440	18.302	7,081,045
2016-03-03	27.310	27.390	27.020	27.260	17.975	6,718,291
2016-03-02	26.540	27.090	26.500	27.070	17.850	6,339,478
2016-03-01	26.130	26.750	26.090	26.650	17.573	7,432,243
2016-02-29	25.580	26.430	25.500	25.980	17.131	12,182,373
2016-02-26	25.470	26.000	25.250	25.590	16.874	8,375,823
2016-02-25	25.130	25.435	24.700	25.360	16.722	7,486,611
2016-02-24	24.000	25.369	24.000	25.000	16.485	13,042,547
2016-02-23	23.570	24.590	23.290	24.250	15.990	11,825,068
2016-02-22	23.190	23.670	23.110	23.580	15.548	14,405,633
2016-02-19	23.740	23.740	22.660	22.870	15.080	23,395,771
2016-02-18	24.180	24.260	23.530	23.840	15.720	7,295,745
2016-02-17	23.850	24.439	23.740	24.180	15.944	8,967,946
2016-02-16	22.970	24.000	22.860	23.770	15.674	7,093,064
2016-02-12	22.500	22.750	22.350	22.600	14.902	6,614,293
2016-02-11	22.350	22.530	22.060	22.220	14.652	8,462,822
2016-02-10	23.290	23.490	22.620	22.680	14.955	4,817,269
2016-02-09	23.170	23.520	22.665	23.080	15.219	6,017,205
2016-02-08	23.860	23.875	22.930	23.400	15.430	7,657,491
2016-02-05	25.600	25.640	23.900	23.990	15.819	8,204,075
2016-02-04	25.390	26.035	25.380	25.740	16.973	6,348,888
2016-02-03	25.480	25.670	24.760	25.460	16.788	4,905,853
2016-02-02	25.920	25.920	25.305	25.330	16.702	4,895,580
2016-02-01	25.440	26.220	25.150	26.090	17.204	7,993,236
2016-01-29	24.670	25.620	24.620	25.610	16.887	10,958,784

← NewerPage 45 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.