Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	32.240	32.330	31.830	31.950	20.425	3,089,486
2015-05-11	32.400	32.530	32.130	32.380	20.699	4,593,484
2015-05-08	32.400	32.805	32.400	32.530	20.795	4,470,962
2015-05-07	31.240	32.125	31.110	32.040	20.482	4,486,357
2015-05-06	31.130	31.320	31.060	31.170	19.926	4,116,422
2015-05-05	31.520	31.610	31.070	31.120	19.894	3,103,845
2015-05-04	31.950	32.070	31.450	31.590	20.194	5,075,532
2015-05-01	31.390	32.145	31.160	32.010	20.463	8,361,351
2015-04-30	31.600	31.670	31.250	31.510	20.143	4,560,332
2015-04-29	31.970	32.120	31.640	31.730	20.284	2,669,024
2015-04-28	32.070	32.330	31.940	32.180	20.572	2,874,957
2015-04-27	32.370	32.450	32.080	32.160	20.559	3,639,600
2015-04-24	31.850	32.465	31.850	32.330	20.668	4,196,524
2015-04-23	31.730	32.000	31.555	31.860	20.367	2,148,591
2015-04-22	31.620	31.800	31.510	31.750	20.297	2,338,722
2015-04-21	31.820	31.990	31.580	31.610	20.207	2,749,035
2015-04-20	31.650	31.880	31.650	31.730	20.284	8,847,643
2015-04-17	32.000	32.085	31.520	31.550	20.169	3,550,367
2015-04-16	31.890	32.300	31.470	32.150	20.552	3,505,511
2015-04-15	32.080	32.145	31.930	32.020	20.469	3,160,573
2015-04-14	32.100	32.220	31.840	31.990	20.450	4,279,190
2015-04-13	32.210	32.350	32.080	32.200	20.584	2,534,048
2015-04-10	32.240	32.440	32.200	32.250	20.616	2,176,215
2015-04-09	32.310	32.410	32.080	32.160	20.559	3,023,714
2015-04-08	32.240	32.360	32.050	32.360	20.687	3,128,341
2015-04-07	32.550	32.600	32.140	32.150	20.552	4,184,389
2015-04-06	32.550	32.750	32.430	32.510	20.783	7,015,838
2015-04-02	32.820	33.040	32.600	32.640	20.866	4,511,722
2015-04-01	33.170	33.190	32.675	32.860	21.006	2,904,756
2015-03-31	33.040	33.560	32.950	33.150	21.192	3,532,098
2015-03-30	33.210	33.340	32.930	33.170	21.205	2,653,098
2015-03-27	33.060	33.320	32.970	33.050	21.128	2,379,519
2015-03-26	33.200	33.350	32.740	33.060	21.134	3,960,576
2015-03-25	34.280	34.280	33.270	33.280	21.275	4,540,172
2015-03-24	34.320	34.490	34.200	34.300	21.927	2,521,510
2015-03-23	34.450	34.560	34.260	34.380	21.978	2,421,728
2015-03-20	34.180	34.550	33.800	34.460	22.029	4,883,141
2015-03-19	33.990	34.260	33.850	33.890	21.665	2,359,092
2015-03-18	33.440	34.260	33.170	34.120	21.812	3,424,600
2015-03-17	33.590	33.830	33.455	33.460	21.390	2,184,991
2015-03-16	33.220	33.780	33.210	33.680	21.531	2,740,608
2015-03-13	33.640	33.670	32.910	33.060	21.134	4,131,666
2015-03-12	33.550	33.895	33.400	33.740	21.569	2,735,763
2015-03-11	33.290	33.500	33.180	33.390	21.345	2,559,798
2015-03-10	33.210	33.580	33.160	33.240	21.249	3,297,528
2015-03-09	33.020	33.690	33.000	33.540	21.441	4,074,643
2015-03-06	33.880	33.970	32.823	33.030	21.115	6,649,689
2015-03-05	34.360	34.530	34.110	34.130	21.818	2,599,734
2015-03-04	34.640	34.840	34.190	34.270	21.908	2,679,102
2015-03-03	35.000	35.090	34.540	34.810	22.253	3,085,024
2015-03-02	35.180	35.600	34.990	35.200	22.502	2,268,516
2015-02-27	35.090	35.210	34.840	35.110	22.445	2,319,300
2015-02-26	34.970	35.575	34.900	35.090	22.432	4,099,662
2015-02-25	34.930	35.235	34.890	34.940	22.336	3,026,499
2015-02-24	35.680	35.680	35.020	35.140	22.278	3,144,891
2015-02-23	35.530	35.750	35.460	35.730	22.653	2,122,326
2015-02-20	35.260	35.585	35.120	35.490	22.500	5,399,724
2015-02-19	35.320	35.370	35.040	35.160	22.291	2,742,536
2015-02-18	34.890	35.540	34.830	35.460	22.481	2,710,678
2015-02-17	35.450	35.530	34.930	35.010	22.196	3,608,152

← NewerPage 49 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.