Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	29.060	29.090	28.480	28.780	17.551	4,579,317
2013-09-09	28.570	29.100	28.330	28.950	17.655	6,189,030
2013-09-06	28.050	28.740	27.770	28.510	17.387	8,061,682
2013-09-05	27.440	27.870	27.350	27.760	16.929	5,957,205
2013-09-04	27.060	27.323	26.970	27.100	16.527	4,142,864
2013-09-03	27.570	27.600	26.910	27.100	16.527	4,091,146
2013-08-30	27.700	27.710	27.280	27.380	16.697	4,446,177
2013-08-29	27.580	27.980	27.510	27.720	16.905	3,331,919
2013-08-28	27.100	27.900	26.975	27.660	16.868	4,793,557
2013-08-27	27.660	27.810	27.320	27.330	16.533	4,022,354
2013-08-26	27.910	28.250	27.720	27.960	16.914	3,467,902
2013-08-23	27.530	27.820	27.325	27.810	16.823	3,542,096
2013-08-22	27.470	27.530	27.210	27.480	16.624	3,537,570
2013-08-21	27.420	27.670	26.990	27.320	16.527	3,821,043
2013-08-20	26.910	27.530	26.880	27.350	16.545	5,690,743
2013-08-19	27.000	27.085	26.640	26.650	16.121	3,451,906
2013-08-16	27.090	27.525	26.950	27.060	16.369	5,440,308
2013-08-15	27.210	27.460	26.810	27.170	16.436	6,707,193
2013-08-14	27.470	28.220	27.280	27.790	16.811	6,994,233
2013-08-13	27.410	27.440	26.800	26.990	16.327	4,520,799
2013-08-12	27.680	27.730	27.260	27.320	16.527	3,569,321
2013-08-09	27.300	27.840	27.250	27.810	16.823	4,598,309
2013-08-08	27.660	27.720	27.270	27.320	16.527	5,406,747
2013-08-07	28.030	28.090	27.580	27.600	16.696	3,435,395
2013-08-06	28.150	28.430	28.100	28.180	17.047	3,780,033
2013-08-05	27.980	28.310	27.910	28.160	17.035	3,858,130
2013-08-02	28.240	28.320	27.930	27.980	16.926	4,458,260
2013-08-01	28.550	28.780	28.250	28.310	17.126	4,558,906
2013-07-31	28.200	28.890	27.890	28.400	17.180	6,216,694
2013-07-30	28.000	28.350	28.000	28.220	17.071	4,982,570
2013-07-29	28.280	28.390	27.570	27.990	16.932	7,943,330
2013-07-26	29.360	29.560	28.375	28.800	17.422	5,596,479
2013-07-25	28.770	29.150	28.520	29.140	17.628	5,349,604
2013-07-24	29.380	29.420	28.645	28.860	17.458	4,107,567
2013-07-23	29.610	29.640	29.310	29.330	17.743	3,514,394
2013-07-22	29.850	29.860	29.430	29.500	17.845	3,311,888
2013-07-19	29.510	29.860	29.295	29.860	18.063	3,823,543
2013-07-18	29.390	29.670	29.290	29.600	17.906	3,558,370
2013-07-17	29.380	29.520	29.210	29.270	17.706	3,461,146
2013-07-16	29.350	29.580	29.200	29.360	17.761	3,715,954
2013-07-15	29.400	29.500	29.170	29.360	17.761	2,392,912
2013-07-12	29.360	29.560	29.210	29.550	17.876	2,802,233
2013-07-11	29.070	29.380	29.000	29.350	17.755	5,069,540
2013-07-10	28.660	28.850	28.470	28.740	17.386	3,304,564
2013-07-09	28.500	28.990	28.430	28.730	17.380	4,153,244
2013-07-08	28.560	28.750	28.310	28.380	17.168	3,754,956
2013-07-05	28.580	28.620	28.020	28.310	17.126	3,526,399
2013-07-03	28.320	28.580	28.190	28.460	17.216	2,095,091
2013-07-02	28.060	28.730	28.010	28.540	17.265	5,019,246
2013-07-01	28.520	28.800	28.050	28.100	16.999	4,608,884
2013-06-28	28.130	28.690	27.790	28.490	17.234	13,489,332
2013-06-27	27.850	28.540	27.705	28.200	17.059	9,039,951
2013-06-26	27.740	27.950	27.595	27.730	16.775	5,574,582
2013-06-25	27.380	27.690	27.050	27.520	16.648	8,220,118
2013-06-24	27.000	27.640	26.380	27.010	16.339	9,511,299
2013-06-21	27.300	27.580	26.910	27.420	16.587	12,986,363
2013-06-20	27.260	27.520	26.850	27.030	16.351	16,073,701
2013-06-19	28.150	28.250	27.260	27.310	16.521	38,635,178
2013-06-18	28.500	28.770	28.030	28.240	17.083	14,444,538
2013-06-17	29.000	29.360	28.650	28.660	17.337	10,177,745

← NewerPage 56 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.