Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	30.780	30.880	30.455	30.660	19.777	2,754,746
2015-08-05	31.090	31.300	30.790	30.790	19.861	3,033,563
2015-08-04	30.820	31.090	30.800	31.070	20.041	3,483,503
2015-08-03	30.670	30.860	30.480	30.820	19.880	2,666,647
2015-07-31	30.630	31.370	30.630	30.690	19.796	3,197,167
2015-07-30	30.140	30.520	30.040	30.460	19.648	3,261,303
2015-07-29	30.030	30.460	29.950	30.300	19.545	2,814,512
2015-07-28	30.100	30.180	29.905	30.050	19.383	4,155,399
2015-07-27	29.710	30.050	29.632	29.990	19.345	5,260,386
2015-07-24	29.980	30.050	29.760	29.770	19.203	1,680,210
2015-07-23	30.140	30.157	29.870	30.030	19.370	3,029,397
2015-07-22	30.250	30.540	30.120	30.180	19.467	2,011,488
2015-07-21	30.500	30.620	30.123	30.260	19.519	2,957,342
2015-07-20	30.440	30.660	30.350	30.540	19.699	2,290,658
2015-07-17	30.960	30.960	30.330	30.480	19.661	4,894,380
2015-07-16	30.770	31.260	30.735	30.960	19.970	4,295,136
2015-07-15	31.220	31.390	31.030	31.210	20.132	2,484,922
2015-07-14	31.620	31.670	31.235	31.260	20.164	3,056,899
2015-07-13	31.450	31.690	31.290	31.650	20.415	3,541,355
2015-07-10	31.460	31.600	31.240	31.290	20.183	2,355,017
2015-07-09	31.760	31.860	31.250	31.260	20.164	2,457,032
2015-07-08	31.890	31.980	31.440	31.560	20.357	2,281,249
2015-07-07	31.810	32.155	31.620	32.060	20.680	2,992,236
2015-07-06	31.600	31.890	31.600	31.730	20.467	2,423,670
2015-07-02	32.150	32.340	31.780	31.840	20.538	2,279,279
2015-07-01	31.530	32.030	31.350	32.000	20.641	2,618,887
2015-06-30	31.680	31.827	31.460	31.500	20.319	3,079,783
2015-06-29	31.970	32.110	31.500	31.530	20.338	2,221,671
2015-06-26	31.860	32.290	31.760	32.070	20.686	3,134,072
2015-06-25	32.300	32.410	31.840	31.860	20.551	2,614,904
2015-06-24	32.310	32.540	32.180	32.250	20.802	2,636,759
2015-06-23	32.530	32.570	32.200	32.310	20.841	2,124,982
2015-06-22	32.680	32.790	32.440	32.570	21.009	2,491,508
2015-06-19	32.700	32.730	32.450	32.570	21.009	4,804,594
2015-06-18	32.820	33.050	32.690	32.710	21.099	5,711,259
2015-06-17	32.970	33.050	32.520	32.670	21.073	6,050,615
2015-06-16	32.100	33.105	32.100	32.960	21.260	6,783,988
2015-06-15	31.950	32.240	31.890	32.040	20.667	3,111,399
2015-06-12	32.130	32.360	32.010	32.060	20.680	1,987,364
2015-06-11	31.920	32.250	31.870	32.170	20.751	3,342,279
2015-06-10	31.380	32.005	31.380	31.800	20.512	3,188,908
2015-06-09	31.500	31.630	31.210	31.240	20.151	2,477,792
2015-06-08	31.480	31.830	31.440	31.510	20.325	2,341,028
2015-06-05	31.480	31.890	31.430	31.460	20.293	3,567,528
2015-06-04	31.790	31.920	31.640	31.690	20.441	12,328,547
2015-06-03	32.170	32.170	31.850	31.850	20.544	3,623,710
2015-06-02	32.520	32.620	32.270	32.420	20.725	3,605,329
2015-06-01	32.590	32.800	32.381	32.500	20.776	3,383,745
2015-05-29	32.940	32.980	32.500	32.560	20.815	3,434,487
2015-05-28	33.010	33.060	32.650	32.960	21.070	3,565,840
2015-05-27	33.020	33.060	32.740	33.000	21.096	4,648,596
2015-05-26	32.600	33.030	32.410	32.960	21.070	5,942,407
2015-05-22	32.480	32.870	32.360	32.730	20.923	3,912,648
2015-05-21	32.590	32.710	32.435	32.580	20.827	2,693,771
2015-05-20	32.740	32.910	32.590	32.670	20.885	3,048,757
2015-05-19	32.000	32.725	31.970	32.660	20.878	4,361,305
2015-05-18	32.320	32.370	32.000	32.070	20.501	2,797,340
2015-05-15	32.620	32.640	32.260	32.340	20.674	2,645,619
2015-05-14	32.200	32.670	32.110	32.530	20.795	3,338,928
2015-05-13	32.140	32.360	31.990	32.030	20.476	3,405,026

← NewerPage 48 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.