Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	29.340	29.440	29.010	29.410	18.064	4,498,162
2013-12-03	29.500	29.640	29.380	29.490	18.113	3,159,191
2013-12-02	30.100	30.250	29.580	29.600	18.181	4,219,676
2013-11-29	30.500	30.590	29.920	30.130	18.506	2,601,647
2013-11-27	29.800	30.680	29.700	30.590	18.789	3,742,673
2013-11-26	29.560	29.860	29.450	29.590	18.174	3,183,686
2013-11-25	29.440	29.730	29.250	29.550	18.150	2,688,315
2013-11-22	29.520	29.600	29.250	29.560	18.156	3,024,394
2013-11-21	29.240	29.520	29.180	29.440	18.082	3,701,532
2013-11-20	29.620	29.940	29.080	29.170	17.916	3,986,986
2013-11-19	29.670	29.770	29.510	29.610	18.187	2,058,293
2013-11-18	29.850	29.940	29.590	29.660	18.217	2,609,854
2013-11-15	29.770	29.900	29.645	29.740	18.266	3,428,063
2013-11-14	29.480	29.975	29.480	29.860	18.340	4,699,758
2013-11-13	29.080	29.780	28.970	29.730	18.260	5,184,491
2013-11-12	29.110	29.220	28.815	29.150	17.904	3,437,966
2013-11-11	29.190	29.350	28.920	29.110	17.880	2,971,045
2013-11-08	29.020	29.330	28.560	29.300	17.996	4,818,509
2013-11-07	29.470	29.640	29.060	29.130	17.892	3,778,260
2013-11-06	29.700	29.740	29.340	29.370	18.039	3,058,588
2013-11-05	30.190	30.190	29.420	29.500	18.119	6,536,867
2013-11-04	30.740	30.800	30.215	30.370	18.653	3,473,341
2013-11-01	30.410	30.580	29.970	30.340	18.635	3,619,425
2013-10-31	30.510	30.750	30.190	30.415	18.681	5,022,498
2013-10-30	30.780	31.020	30.430	30.470	18.715	5,532,000
2013-10-29	31.250	31.280	30.720	30.950	18.875	3,909,088
2013-10-28	31.390	31.480	31.050	31.340	19.112	3,988,242
2013-10-25	31.880	32.000	30.915	31.390	19.143	7,751,853
2013-10-24	30.450	30.500	30.180	30.300	18.478	4,622,022
2013-10-23	30.260	30.480	30.110	30.460	18.576	3,841,627
2013-10-22	29.990	30.510	29.930	30.330	18.496	3,785,518
2013-10-21	30.060	30.600	29.710	30.090	18.350	6,040,035
2013-10-18	30.180	30.310	29.970	30.110	18.362	3,318,740
2013-10-17	29.250	30.130	29.180	30.010	18.301	3,770,689
2013-10-16	28.950	29.420	28.850	29.400	17.929	3,623,445
2013-10-15	29.140	29.295	28.770	28.780	17.551	3,239,753
2013-10-14	29.050	29.340	28.910	29.300	17.868	2,218,773
2013-10-11	28.750	29.340	28.750	29.340	17.893	2,798,600
2013-10-10	28.520	28.950	28.460	28.940	17.649	3,820,157
2013-10-09	28.190	28.470	28.010	28.250	17.228	3,367,535
2013-10-08	28.500	28.620	28.120	28.120	17.149	4,215,412
2013-10-07	28.330	28.760	28.250	28.600	17.441	3,193,117
2013-10-04	28.690	28.880	28.440	28.590	17.435	3,169,565
2013-10-03	28.930	29.050	28.340	28.770	17.545	3,736,345
2013-10-02	28.950	29.200	28.760	29.070	17.728	3,023,095
2013-10-01	28.720	29.230	28.620	29.130	17.765	3,334,224
2013-09-30	28.660	28.830	28.420	28.630	17.460	3,786,594
2013-09-27	28.660	28.990	28.555	28.930	17.643	3,010,893
2013-09-26	28.620	28.960	28.570	28.820	17.576	3,174,072
2013-09-25	28.440	28.740	28.340	28.530	17.399	3,711,363
2013-09-24	28.340	28.790	28.220	28.350	17.289	4,756,213
2013-09-23	28.670	28.820	28.170	28.260	17.234	4,364,496
2013-09-20	29.250	29.340	28.690	28.810	17.569	5,042,281
2013-09-19	29.280	29.640	29.160	29.270	17.850	5,100,064
2013-09-18	28.480	29.290	28.130	29.290	17.862	6,020,064
2013-09-17	28.820	28.940	28.520	28.580	17.429	2,618,943
2013-09-16	28.950	29.170	28.580	28.770	17.545	3,344,654
2013-09-13	28.360	28.520	28.220	28.390	17.313	2,707,842
2013-09-12	28.510	28.620	28.160	28.320	17.271	3,260,062
2013-09-11	28.670	28.730	28.210	28.430	17.338	4,317,196

← NewerPage 55 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.