Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	29.600	29.640	29.430	29.620	18.328	5,296,133
2014-03-03	29.370	29.530	29.190	29.280	18.117	4,771,956
2014-02-28	29.550	29.650	29.320	29.510	18.259	5,394,170
2014-02-27	29.890	29.980	29.380	29.510	18.259	4,603,301
2014-02-26	29.780	30.070	29.700	29.850	18.470	3,814,421
2014-02-25	30.220	30.230	29.860	29.920	18.377	4,589,022
2014-02-24	30.190	30.430	30.180	30.210	18.555	3,287,009
2014-02-21	30.420	30.430	30.130	30.180	18.537	2,989,518
2014-02-20	30.350	30.600	30.291	30.450	18.703	2,719,475
2014-02-19	30.400	30.590	30.250	30.350	18.641	3,485,104
2014-02-18	30.440	30.550	30.300	30.510	18.739	2,122,682
2014-02-14	30.320	30.530	30.270	30.450	18.703	2,175,070
2014-02-13	30.110	30.450	30.080	30.390	18.666	2,301,804
2014-02-12	30.230	30.310	30.010	30.280	18.598	2,673,286
2014-02-11	29.970	30.240	29.840	30.190	18.543	2,543,838
2014-02-10	29.840	30.030	29.600	30.010	18.432	2,944,207
2014-02-07	29.640	29.900	29.350	29.880	18.352	3,383,087
2014-02-06	29.120	29.610	29.060	29.510	18.125	2,923,506
2014-02-05	29.320	29.330	28.840	29.070	17.855	5,450,690
2014-02-04	29.440	29.650	29.220	29.410	18.064	3,551,102
2014-02-03	29.880	30.120	29.190	29.390	18.052	4,851,591
2014-01-31	29.930	30.270	29.660	29.880	18.352	6,995,696
2014-01-30	30.750	30.890	30.580	30.770	18.899	2,776,920
2014-01-29	30.520	30.840	30.400	30.540	18.758	2,868,542
2014-01-28	30.460	31.050	30.450	30.730	18.875	3,821,639
2014-01-27	30.220	30.679	30.110	30.330	18.629	4,263,590
2014-01-24	30.410	30.615	30.160	30.190	18.543	4,907,382
2014-01-23	30.900	31.060	30.530	30.560	18.770	4,262,858
2014-01-22	31.170	31.360	31.060	31.110	19.108	2,194,241
2014-01-21	31.040	31.230	30.900	31.150	19.133	2,417,125
2014-01-17	31.230	31.250	30.900	30.970	19.022	2,515,728
2014-01-16	31.010	31.300	31.000	31.170	19.145	2,552,640
2014-01-15	30.990	31.210	30.840	31.050	19.071	2,083,279
2014-01-14	30.690	31.080	30.620	30.940	19.004	2,140,825
2014-01-13	30.910	31.040	30.480	30.580	18.782	2,062,719
2014-01-10	31.110	31.320	30.980	31.060	19.077	2,137,604
2014-01-09	30.980	31.050	30.670	31.000	19.040	2,776,039
2014-01-08	31.000	31.040	30.572	30.820	18.930	4,596,574
2014-01-07	30.990	31.280	30.490	31.110	19.108	4,501,212
2014-01-06	31.410	31.430	30.800	31.020	19.053	3,340,883
2014-01-03	31.180	31.590	31.180	31.340	19.249	1,945,874
2014-01-02	31.380	31.580	31.167	31.270	19.206	2,749,463
2013-12-31	31.420	31.600	31.300	31.570	19.390	2,898,768
2013-12-30	31.330	31.480	31.290	31.430	19.304	1,851,985
2013-12-27	31.460	31.460	31.170	31.300	19.225	1,508,203
2013-12-26	31.450	31.600	31.190	31.330	19.243	2,140,168
2013-12-24	31.360	31.540	31.230	31.280	19.212	1,479,117
2013-12-23	31.520	31.710	31.300	31.330	19.243	2,971,214
2013-12-20	31.240	31.620	31.180	31.400	19.286	5,438,000
2013-12-19	31.150	31.493	31.030	31.270	19.206	4,541,218
2013-12-18	30.350	31.400	30.170	31.390	19.280	9,472,909
2013-12-17	30.460	30.530	29.940	30.100	18.488	5,362,375
2013-12-16	30.190	30.610	30.090	30.610	18.801	4,291,877
2013-12-13	29.810	30.210	29.770	30.010	18.432	4,182,021
2013-12-12	29.540	29.900	29.425	29.630	18.199	3,877,613
2013-12-11	29.990	29.990	29.200	29.300	17.996	3,198,384
2013-12-10	30.020	30.350	29.940	29.990	18.420	3,572,654
2013-12-09	29.960	30.270	29.820	30.080	18.475	4,416,720
2013-12-06	29.660	29.940	29.420	29.820	18.316	2,676,559
2013-12-05	29.380	29.530	29.130	29.420	18.070	3,641,760

← NewerPage 54 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.