Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	24.730	24.910	24.260	24.420	16.102	7,185,940
2016-01-27	24.720	24.910	24.340	24.520	16.168	6,402,509
2016-01-26	24.670	24.970	24.500	24.750	16.320	4,763,153
2016-01-25	25.300	25.380	24.450	24.510	16.162	3,745,778
2016-01-22	25.360	25.630	24.990	25.420	16.762	4,667,122
2016-01-21	24.700	25.460	24.510	25.000	16.485	5,425,920
2016-01-20	25.230	25.300	23.730	24.600	16.221	10,461,826
2016-01-19	26.230	26.250	25.280	25.470	16.795	6,689,370
2016-01-15	25.920	26.165	25.530	25.820	17.026	5,296,759
2016-01-14	26.890	26.960	26.370	26.410	17.415	5,584,249
2016-01-13	27.120	27.660	26.710	26.750	17.639	5,326,883
2016-01-12	27.930	27.940	26.700	27.020	17.817	8,042,172
2016-01-11	27.980	28.140	27.510	27.610	18.206	5,552,471
2016-01-08	28.230	28.400	27.840	27.900	18.397	5,022,781
2016-01-07	28.920	28.950	28.100	28.160	18.569	4,917,361
2016-01-06	29.630	29.640	29.122	29.240	19.281	4,843,246
2016-01-05	29.940	30.030	29.625	29.900	19.716	2,722,797
2016-01-04	29.510	29.855	29.440	29.830	19.670	3,556,759
2015-12-31	30.330	30.340	29.840	29.980	19.769	2,302,927
2015-12-30	30.600	30.720	30.320	30.340	20.006	1,998,313
2015-12-29	30.830	30.930	30.480	30.610	20.184	2,261,379
2015-12-28	30.640	30.680	30.340	30.570	20.158	2,360,388
2015-12-24	30.580	30.865	30.475	30.720	20.257	1,470,145
2015-12-23	30.270	30.680	30.190	30.620	20.191	3,872,293
2015-12-22	29.870	30.320	29.650	30.150	19.881	2,981,275
2015-12-21	29.680	29.810	29.265	29.690	19.577	3,958,332
2015-12-18	30.380	30.390	29.510	29.510	19.459	7,028,573
2015-12-17	30.860	31.010	30.390	30.640	20.204	3,945,748
2015-12-16	30.240	30.940	30.070	30.870	20.355	3,822,845
2015-12-15	30.220	30.310	29.920	30.100	19.848	4,199,582
2015-12-14	30.400	30.610	29.850	30.010	19.788	4,741,533
2015-12-11	30.640	30.920	30.330	30.480	20.098	3,145,920
2015-12-10	31.210	31.280	30.820	30.930	20.395	3,188,688
2015-12-09	31.450	31.790	31.100	31.190	20.566	3,791,476
2015-12-08	31.580	31.770	31.430	31.550	20.804	2,167,983
2015-12-07	31.950	31.980	31.570	31.770	20.949	3,182,281
2015-12-04	31.590	32.150	31.460	32.050	21.134	4,882,520
2015-12-03	31.750	31.820	31.205	31.460	20.744	3,700,202
2015-12-02	32.100	32.190	31.695	31.760	20.942	2,887,342
2015-12-01	32.370	32.715	32.000	32.140	21.193	7,141,088
2015-11-30	32.330	32.500	32.090	32.170	21.213	5,049,832
2015-11-27	32.280	32.550	32.240	32.370	21.345	1,858,479
2015-11-25	32.150	32.326	32.050	32.280	21.285	3,255,315
2015-11-24	31.780	32.190	31.580	32.170	21.213	3,384,803
2015-11-23	32.150	32.300	31.820	31.960	21.074	3,426,889
2015-11-20	32.220	32.290	31.980	32.190	21.226	4,954,441
2015-11-19	32.000	32.100	31.715	31.930	21.054	5,245,668
2015-11-18	30.850	31.940	30.260	31.930	21.054	8,781,630
2015-11-17	30.140	31.120	30.000	30.750	20.276	8,472,596
2015-11-16	29.250	30.235	29.240	30.140	19.874	7,608,586
2015-11-13	29.600	29.700	29.120	29.250	19.287	5,870,052
2015-11-12	29.720	29.750	29.390	29.390	19.380	5,182,855
2015-11-11	29.250	29.950	29.100	29.810	19.657	8,244,667
2015-11-10	29.440	29.550	29.190	29.240	19.281	7,685,561
2015-11-09	28.760	29.870	28.720	29.500	19.452	17,175,579
2015-11-06	30.730	30.905	30.330	30.400	20.046	4,238,471
2015-11-05	30.920	31.240	30.760	31.080	20.494	3,259,894
2015-11-04	31.130	31.170	30.800	30.920	20.388	4,064,147
2015-11-03	30.610	31.490	30.500	31.060	20.481	6,502,077
2015-11-02	29.790	30.770	29.440	30.750	20.276	6,585,487

← NewerPage 46 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.