Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	33.900	34.130	33.870	34.030	21.575	1,929,360
2014-11-14	33.970	34.120	33.770	33.900	21.492	2,878,320
2014-11-13	34.030	34.280	33.890	33.950	21.524	1,644,202
2014-11-12	34.250	34.360	33.890	34.030	21.575	4,874,738
2014-11-11	34.390	34.510	34.210	34.250	21.714	2,212,505
2014-11-10	34.180	34.540	34.170	34.410	21.816	2,233,562
2014-11-07	34.180	34.490	34.150	34.300	21.746	2,184,218
2014-11-06	34.370	34.480	34.100	34.240	21.708	2,924,183
2014-11-05	34.530	34.530	34.190	34.380	21.797	3,056,198
2014-11-04	34.290	34.490	34.040	34.460	21.847	2,763,383
2014-11-03	33.880	34.390	33.880	34.280	21.733	3,013,750
2014-10-31	33.660	34.040	33.030	33.860	21.467	4,841,503
2014-10-30	33.060	33.630	32.885	33.540	21.264	4,727,032
2014-10-29	33.840	33.850	32.920	33.080	20.972	4,234,653
2014-10-28	34.100	34.130	33.740	34.130	21.454	2,516,854
2014-10-27	33.860	34.050	33.640	34.030	21.391	2,514,290
2014-10-24	33.660	33.945	33.500	33.890	21.303	2,678,926
2014-10-23	33.500	33.895	33.430	33.740	21.209	2,401,398
2014-10-22	33.700	33.880	33.210	33.270	20.914	3,158,475
2014-10-21	33.400	33.950	33.160	33.680	21.171	2,371,187
2014-10-20	32.900	33.270	32.770	33.250	20.901	3,011,196
2014-10-17	32.660	33.050	32.560	32.990	20.738	4,801,374
2014-10-16	31.790	32.670	31.700	32.390	20.361	4,344,940
2014-10-15	32.180	32.505	31.610	32.090	20.172	4,720,477
2014-10-14	32.320	32.940	32.120	32.500	20.430	3,843,361
2014-10-13	32.020	32.600	32.020	32.120	20.191	3,470,583
2014-10-10	31.800	32.490	31.718	32.000	20.115	4,860,842
2014-10-09	32.120	32.310	31.690	31.770	19.971	5,711,721
2014-10-08	31.830	32.230	31.810	32.120	20.191	6,841,800
2014-10-07	32.120	32.310	31.820	31.830	20.008	2,570,617
2014-10-06	32.470	32.690	32.145	32.220	20.254	2,695,060
2014-10-03	32.190	32.540	32.110	32.420	20.379	2,609,041
2014-10-02	31.790	32.220	31.610	32.060	20.153	3,101,814
2014-10-01	31.860	31.980	31.620	31.780	19.977	3,906,370
2014-09-30	32.240	32.290	31.860	31.860	20.027	3,022,037
2014-09-29	32.100	32.355	31.970	32.250	20.273	3,181,444
2014-09-26	31.930	32.345	31.820	32.320	20.317	3,235,409
2014-09-25	32.110	32.150	31.850	31.960	20.090	2,850,445
2014-09-24	31.640	32.360	31.550	32.170	20.222	3,420,640
2014-09-23	31.750	32.010	31.630	31.650	19.895	3,816,533
2014-09-22	32.400	32.520	31.850	31.870	20.034	4,499,297
2014-09-19	32.740	32.830	32.337	32.390	20.361	4,896,811
2014-09-18	32.890	33.010	32.470	32.630	20.511	4,132,232
2014-09-17	33.160	33.380	32.850	32.890	20.675	2,928,592
2014-09-16	32.950	33.280	32.900	33.100	20.807	4,143,684
2014-09-15	33.070	33.250	32.830	32.930	20.700	2,700,761
2014-09-12	33.660	33.660	32.890	33.090	20.801	4,707,283
2014-09-11	33.570	33.810	33.530	33.690	21.178	1,786,263
2014-09-10	33.780	33.880	33.550	33.730	21.203	1,689,392
2014-09-09	33.910	34.040	33.760	33.840	21.272	2,389,414
2014-09-08	33.970	34.090	33.910	34.000	21.373	2,507,770
2014-09-05	33.790	34.040	33.790	33.950	21.341	4,022,675
2014-09-04	34.090	34.178	33.770	33.900	21.310	2,925,550
2014-09-03	34.040	34.150	33.870	33.890	21.303	3,485,428
2014-09-02	34.000	34.125	33.920	33.990	21.366	1,858,313
2014-08-29	34.020	34.100	33.870	33.950	21.341	2,970,735
2014-08-28	33.980	34.150	33.880	33.950	21.341	2,289,356
2014-08-27	34.110	34.330	34.000	34.140	21.461	1,910,242
2014-08-26	34.420	34.600	34.240	34.280	21.366	2,687,771
2014-08-25	34.490	34.510	34.320	34.460	21.478	1,862,234

← NewerPage 51 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.