Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	29.170	29.660	29.070	29.330	19.340	3,846,318
2015-10-29	29.110	29.320	28.830	29.170	19.234	4,078,306
2015-10-28	28.770	29.320	28.740	29.280	19.307	4,450,045
2015-10-27	29.120	29.260	28.800	29.030	18.938	3,459,540
2015-10-26	30.060	30.080	29.180	29.280	19.101	3,290,832
2015-10-23	30.090	30.310	29.770	30.030	19.590	3,597,317
2015-10-22	29.440	30.070	29.330	30.010	19.577	3,499,835
2015-10-21	29.200	29.320	28.980	29.220	19.062	2,305,782
2015-10-20	29.200	29.340	28.990	29.140	19.010	2,336,081
2015-10-19	29.340	29.490	29.090	29.250	19.081	2,233,431
2015-10-16	29.080	29.470	29.040	29.420	19.192	4,781,770
2015-10-15	28.880	29.000	28.530	28.940	18.879	3,145,050
2015-10-14	28.880	29.130	28.730	28.770	18.768	2,251,340
2015-10-13	28.550	29.120	28.540	28.880	18.840	3,022,538
2015-10-12	28.770	29.040	28.620	28.750	18.755	2,786,387
2015-10-09	28.740	28.880	28.450	28.850	18.820	3,782,866
2015-10-08	28.130	28.600	28.080	28.550	18.625	2,719,800
2015-10-07	27.920	28.240	27.920	28.150	18.364	3,150,552
2015-10-06	27.960	28.010	27.765	27.830	18.155	2,650,369
2015-10-05	27.530	27.980	27.500	27.970	18.246	3,286,578
2015-10-02	26.840	27.460	26.730	27.450	17.907	2,846,408
2015-10-01	27.620	27.620	26.750	27.000	17.613	3,270,795
2015-09-30	27.290	27.410	27.114	27.340	17.835	2,837,534
2015-09-29	26.850	27.220	26.820	27.060	17.653	3,053,727
2015-09-28	27.110	27.190	26.760	26.870	17.529	3,079,555
2015-09-25	27.390	27.500	27.060	27.200	17.744	3,157,378
2015-09-24	27.420	27.450	27.040	27.250	17.777	2,832,286
2015-09-23	27.700	27.740	27.305	27.590	17.998	2,631,396
2015-09-22	28.040	28.090	27.605	27.700	18.070	2,683,709
2015-09-21	28.310	28.420	28.000	28.250	18.429	3,907,170
2015-09-18	28.300	28.660	28.140	28.260	18.435	5,816,342
2015-09-17	28.430	29.150	28.380	28.620	18.670	5,041,331
2015-09-16	27.370	28.570	27.370	28.450	18.559	7,176,918
2015-09-15	27.440	27.630	27.010	27.370	17.855	3,355,031
2015-09-14	27.370	27.390	27.060	27.180	17.731	3,021,718
2015-09-11	27.200	27.370	26.882	27.320	17.822	4,272,877
2015-09-10	26.960	27.490	26.910	27.290	17.803	4,777,534
2015-09-09	27.660	27.750	26.880	26.910	17.555	3,759,991
2015-09-08	27.770	27.770	27.350	27.650	17.835	3,443,488
2015-09-04	27.590	27.660	27.200	27.370	17.655	3,076,933
2015-09-03	27.910	28.090	27.800	27.900	17.997	3,450,243
2015-09-02	27.930	27.950	27.535	27.820	17.945	3,333,880
2015-09-01	27.490	27.890	27.310	27.590	17.797	5,185,786
2015-08-31	28.180	28.260	27.870	27.940	18.022	3,873,674
2015-08-28	28.050	28.410	27.750	28.240	18.216	3,658,462
2015-08-27	27.700	28.230	27.405	28.000	18.061	4,385,955
2015-08-26	27.490	27.570	26.840	27.480	17.726	10,312,506
2015-08-25	28.660	29.050	26.880	26.900	17.352	7,857,027
2015-08-24	29.260	29.420	28.030	28.170	18.171	9,552,989
2015-08-21	30.440	30.530	29.960	29.970	19.332	4,436,296
2015-08-20	30.740	30.825	30.530	30.580	19.725	3,013,738
2015-08-19	31.020	31.190	30.840	30.910	19.938	2,576,682
2015-08-18	31.040	31.210	30.855	31.150	20.093	2,475,181
2015-08-17	31.140	31.220	30.910	31.080	20.048	2,881,040
2015-08-14	31.010	31.210	30.700	31.190	20.119	3,993,869
2015-08-13	30.830	31.155	30.690	30.990	19.990	5,021,349
2015-08-12	30.650	30.970	30.345	30.950	19.964	3,461,470
2015-08-11	30.970	31.030	30.760	30.810	19.874	3,317,052
2015-08-10	31.220	31.340	30.930	31.060	20.035	3,509,691
2015-08-07	30.610	31.090	30.490	31.060	20.035	2,949,161

← NewerPage 47 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.