Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	31.190	31.480	31.070	31.270	19.490	6,095,492
2014-05-28	30.900	31.195	30.710	31.110	19.390	5,376,515
2014-05-27	30.870	31.110	30.755	30.900	19.260	6,101,991
2014-05-23	30.400	30.970	30.150	30.870	19.241	11,135,709
2014-05-22	30.230	30.530	30.120	30.350	18.917	22,033,722
2014-05-21	29.960	30.300	29.920	30.250	18.854	3,153,646
2014-05-20	30.080	30.240	29.760	29.890	18.630	2,270,860
2014-05-19	30.300	30.330	30.030	30.210	18.830	2,628,582
2014-05-16	30.110	30.450	30.080	30.310	18.892	2,831,668
2014-05-15	30.440	30.450	29.830	30.070	18.742	2,330,742
2014-05-14	30.360	30.740	30.250	30.480	18.998	3,700,776
2014-05-13	30.480	30.690	30.250	30.280	18.873	2,679,743
2014-05-12	30.440	30.550	30.280	30.330	18.904	2,256,513
2014-05-09	30.160	30.340	29.974	30.300	18.886	2,570,190
2014-05-08	30.350	30.600	30.070	30.170	18.805	2,930,632
2014-05-07	30.120	30.440	30.010	30.420	18.960	2,500,329
2014-05-06	30.190	30.380	29.980	30.260	18.724	3,828,507
2014-05-05	29.850	30.290	29.820	30.260	18.724	3,228,581
2014-05-02	29.870	30.140	29.780	29.940	18.526	2,722,414
2014-05-01	29.760	29.950	29.540	29.930	18.519	3,442,307
2014-04-30	29.889	30.000	29.710	29.850	18.470	3,386,138
2014-04-29	29.860	29.930	29.705	29.920	18.513	2,857,469
2014-04-28	29.630	29.900	29.470	29.810	18.445	3,843,419
2014-04-25	28.850	29.650	28.760	29.520	18.266	4,606,689
2014-04-24	28.640	28.800	28.500	28.740	17.783	3,611,717
2014-04-23	28.430	28.750	28.180	28.600	17.696	4,220,242
2014-04-22	28.200	28.500	28.000	28.450	17.604	3,032,460
2014-04-21	27.900	28.220	27.840	28.200	17.449	2,254,331
2014-04-17	27.790	27.950	27.670	27.870	17.245	4,481,880
2014-04-16	27.990	28.000	27.660	27.900	17.263	3,417,444
2014-04-15	27.870	27.960	27.480	27.760	17.177	3,800,974
2014-04-14	27.910	27.940	27.600	27.890	17.257	2,676,399
2014-04-11	28.090	28.210	27.680	27.720	17.152	4,001,211
2014-04-10	28.630	28.840	28.090	28.190	17.443	3,402,732
2014-04-09	28.580	28.910	28.209	28.670	17.740	5,372,461
2014-04-08	28.950	29.160	28.500	28.550	17.665	7,066,148
2014-04-07	29.570	29.650	28.990	29.010	17.950	4,038,546
2014-04-04	29.800	29.890	29.550	29.600	18.315	3,598,967
2014-04-03	29.500	29.800	29.350	29.750	18.408	4,277,739
2014-04-02	29.790	29.800	29.440	29.470	18.235	3,046,378
2014-04-01	29.240	29.790	29.035	29.790	18.433	3,754,630
2014-03-31	29.360	29.480	29.070	29.350	18.160	2,350,597
2014-03-28	28.990	29.270	28.930	29.180	18.055	2,596,806
2014-03-27	28.970	28.970	28.630	28.840	17.845	4,620,267
2014-03-26	29.310	29.370	28.880	28.890	17.876	2,459,755
2014-03-25	29.370	29.470	29.060	29.250	18.099	2,475,506
2014-03-24	29.330	29.350	29.100	29.230	18.086	2,511,115
2014-03-21	29.470	29.630	29.180	29.290	18.123	4,288,152
2014-03-20	29.110	29.280	28.890	29.280	18.117	3,591,395
2014-03-19	29.680	29.680	29.010	29.170	18.049	4,369,598
2014-03-18	29.370	29.620	29.270	29.610	18.321	4,133,511
2014-03-17	29.970	30.020	29.300	29.330	18.148	4,801,603
2014-03-14	29.750	30.050	29.750	29.860	18.476	3,710,010
2014-03-13	29.680	29.860	29.370	29.780	18.427	5,842,592
2014-03-12	29.490	29.750	29.490	29.600	18.315	2,549,329
2014-03-11	29.760	29.760	29.480	29.600	18.315	2,474,645
2014-03-10	29.790	29.850	29.600	29.670	18.358	3,561,453
2014-03-07	30.230	30.280	29.780	29.790	18.433	3,323,435
2014-03-06	29.840	30.290	29.840	30.160	18.662	2,912,009
2014-03-05	29.590	29.860	29.390	29.820	18.451	5,059,277

← NewerPage 53 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.