Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	35.450	35.570	35.290	35.520	22.519	1,796,850
2015-02-12	35.260	35.640	35.170	35.560	22.545	1,967,340
2015-02-11	35.220	35.400	34.990	35.100	22.253	2,089,582
2015-02-10	35.020	35.380	34.920	35.220	22.329	2,391,224
2015-02-09	34.850	35.135	34.820	34.850	22.095	2,385,145
2015-02-06	35.610	35.610	34.750	34.870	22.107	3,632,981
2015-02-05	35.430	35.655	35.310	35.510	22.513	2,601,387
2015-02-04	35.480	35.600	35.070	35.290	22.374	3,147,669
2015-02-03	35.280	35.580	35.090	35.570	22.551	3,914,506
2015-02-02	35.830	35.830	34.870	35.240	22.342	5,203,869
2015-01-30	35.330	36.350	35.190	35.850	22.729	5,314,459
2015-01-29	35.660	35.695	35.120	35.410	22.450	4,823,835
2015-01-28	36.110	36.280	35.560	35.570	22.551	2,361,766
2015-01-27	35.880	36.110	35.820	35.910	22.767	2,257,572
2015-01-26	36.040	36.120	35.760	36.120	22.900	2,727,652
2015-01-23	36.530	36.560	36.040	36.040	22.849	2,613,447
2015-01-22	35.930	36.530	35.725	36.480	23.128	3,112,686
2015-01-21	35.790	35.900	35.420	35.670	22.614	3,368,612
2015-01-20	36.750	36.890	35.780	35.910	22.767	5,039,726
2015-01-16	36.310	36.700	36.090	36.630	23.223	2,814,654
2015-01-15	36.620	36.770	36.330	36.370	23.058	2,959,758
2015-01-14	36.460	36.480	36.015	36.440	23.103	2,776,926
2015-01-13	36.800	37.040	36.520	36.690	23.261	2,645,144
2015-01-12	36.520	36.670	36.350	36.570	23.185	1,888,905
2015-01-09	36.570	36.790	36.445	36.520	23.153	2,022,654
2015-01-08	36.420	36.730	36.330	36.570	23.185	3,004,544
2015-01-07	35.790	36.345	35.780	36.180	22.938	2,873,072
2015-01-06	36.210	36.495	35.980	36.070	22.868	3,405,886
2015-01-05	35.900	36.240	35.900	36.110	22.893	2,385,433
2015-01-02	35.870	36.190	35.865	36.110	22.893	2,427,157
2014-12-31	36.480	36.670	35.850	35.890	22.754	2,024,211
2014-12-30	36.640	36.690	36.310	36.440	23.103	1,797,249
2014-12-29	36.520	36.870	36.510	36.640	23.229	1,587,842
2014-12-26	36.780	36.880	36.590	36.630	23.223	1,681,641
2014-12-24	36.730	36.780	36.580	36.620	23.217	1,081,268
2014-12-23	36.590	36.780	36.460	36.580	23.191	2,389,926
2014-12-22	36.210	36.620	36.210	36.490	23.134	4,166,050
2014-12-19	35.420	36.375	35.350	36.190	22.944	6,474,648
2014-12-18	35.280	35.560	35.140	35.300	22.380	5,907,202
2014-12-17	34.810	35.250	34.700	35.010	22.196	5,149,575
2014-12-16	35.540	35.580	34.680	34.740	22.025	5,869,903
2014-12-15	35.900	35.990	35.500	35.590	22.564	3,923,068
2014-12-12	35.860	36.390	35.730	35.830	22.716	3,139,376
2014-12-11	36.060	36.390	36.010	36.090	22.881	2,994,362
2014-12-10	36.180	36.700	36.000	36.050	22.855	4,704,806
2014-12-09	35.690	36.350	35.650	36.150	22.919	3,635,144
2014-12-08	35.550	36.170	35.530	36.110	22.893	3,769,089
2014-12-05	35.240	35.550	35.038	35.530	22.526	2,673,454
2014-12-04	35.350	35.370	35.060	35.300	22.380	2,150,502
2014-12-03	35.380	35.500	35.205	35.430	22.462	2,227,374
2014-12-02	35.190	35.440	35.068	35.360	22.418	1,589,502
2014-12-01	35.290	35.450	35.150	35.160	22.291	2,619,984
2014-11-28	35.030	35.340	34.990	35.310	22.386	1,731,414
2014-11-26	35.350	35.540	34.850	34.920	22.139	3,436,560
2014-11-25	34.890	35.290	34.730	35.230	22.336	3,459,717
2014-11-24	34.500	34.910	34.470	34.830	22.082	2,835,831
2014-11-21	34.420	34.470	34.250	34.350	21.778	4,736,740
2014-11-20	34.030	34.285	34.000	34.180	21.670	4,735,208
2014-11-19	34.360	34.440	34.120	34.200	21.683	4,018,441
2014-11-18	34.020	34.480	34.010	34.390	21.803	2,794,200

← NewerPage 50 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.