Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	34.290	34.410	34.260	34.280	21.366	2,027,542
2014-08-21	34.100	34.420	34.100	34.380	21.429	4,236,482
2014-08-20	33.870	34.150	33.780	34.100	21.254	3,470,558
2014-08-19	33.470	34.030	33.380	33.970	21.173	3,826,927
2014-08-18	33.150	33.420	33.140	33.420	20.830	2,766,712
2014-08-15	33.130	33.180	32.830	32.960	20.544	2,292,588
2014-08-14	32.610	33.150	32.500	33.060	20.606	3,871,449
2014-08-13	32.430	32.470	32.220	32.340	20.157	1,438,553
2014-08-12	32.040	32.420	32.010	32.330	20.151	2,225,346
2014-08-11	32.000	32.240	31.940	32.100	20.008	2,838,631
2014-08-08	31.600	32.000	31.430	32.000	19.945	2,506,223
2014-08-07	31.660	31.730	31.470	31.550	19.665	1,653,101
2014-08-06	31.270	31.685	31.160	31.610	19.702	2,161,342
2014-08-05	31.520	31.710	31.305	31.420	19.584	2,677,728
2014-08-04	31.570	31.730	31.340	31.610	19.702	2,917,881
2014-08-01	31.890	32.000	31.090	31.230	19.465	5,706,929
2014-07-31	31.730	31.800	31.300	31.320	19.521	5,407,874
2014-07-30	32.090	32.210	31.620	31.820	19.833	3,783,978
2014-07-29	32.270	32.280	31.945	31.960	19.920	3,622,042
2014-07-28	31.940	32.300	31.850	32.270	20.113	4,861,281
2014-07-25	31.930	32.100	31.840	31.920	19.895	2,034,080
2014-07-24	32.180	32.260	31.950	32.050	19.976	3,152,398
2014-07-23	32.280	32.380	32.090	32.120	20.020	3,078,266
2014-07-22	32.470	32.530	32.270	32.270	20.113	3,673,363
2014-07-21	32.520	32.530	32.190	32.260	20.107	3,997,464
2014-07-18	32.330	32.630	32.250	32.580	20.307	6,425,663
2014-07-17	32.250	32.580	32.170	32.250	20.101	7,772,719
2014-07-16	32.430	32.500	32.190	32.420	20.207	6,652,204
2014-07-15	32.410	32.630	32.280	32.290	20.126	9,120,585
2014-07-14	32.390	32.450	32.170	32.240	20.095	9,145,196
2014-07-11	32.570	32.720	32.160	32.380	20.182	9,855,992
2014-07-10	32.810	33.000	32.540	32.570	20.300	11,816,280
2014-07-09	33.360	33.480	33.050	33.100	20.631	8,624,714
2014-07-08	33.230	33.600	33.040	33.350	20.787	11,892,142
2014-07-07	33.090	33.230	32.850	33.180	20.681	11,445,590
2014-07-03	32.790	33.750	32.640	33.220	20.706	57,594,697
2014-07-02	32.670	33.150	32.550	32.900	20.506	13,178,121
2014-07-01	33.070	33.090	32.400	32.450	20.226	22,729,005
2014-06-30	32.710	33.255	32.483	33.090	20.625	21,266,107
2014-06-27	32.660	32.870	32.201	32.580	20.307	27,737,931
2014-06-26	32.330	32.750	32.310	32.700	20.381	17,516,588
2014-06-25	32.130	32.360	31.777	32.320	20.145	18,857,621
2014-06-24	31.150	32.400	31.150	32.170	20.051	15,597,524
2014-06-23	31.080	31.410	31.010	31.230	19.465	7,839,439
2014-06-20	30.830	31.120	30.630	31.080	19.372	7,489,666
2014-06-19	30.820	30.940	30.710	30.870	19.241	4,391,656
2014-06-18	30.910	30.940	30.525	30.860	19.235	5,437,412
2014-06-17	30.770	30.950	30.710	30.930	19.278	3,608,115
2014-06-16	30.760	30.875	30.500	30.860	19.235	6,107,375
2014-06-13	30.900	30.950	30.590	30.840	19.222	3,508,468
2014-06-12	31.010	31.070	30.765	30.890	19.253	6,729,072
2014-06-11	31.100	31.205	30.880	31.140	19.409	8,965,506
2014-06-10	31.250	31.400	31.110	31.240	19.471	7,184,962
2014-06-09	31.320	31.470	31.200	31.320	19.521	7,108,046
2014-06-06	31.340	31.585	31.300	31.340	19.534	10,570,858
2014-06-05	30.970	31.350	30.835	31.290	19.503	16,633,308
2014-06-04	31.030	31.060	30.710	30.980	19.309	12,129,219
2014-06-03	31.270	31.320	30.970	31.080	19.372	6,597,738
2014-06-02	31.460	31.500	31.360	31.450	19.602	3,485,170
2014-05-30	31.230	31.460	31.170	31.420	19.584	3,969,479

← NewerPage 52 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.