Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	28.580	28.920	28.225	28.290	17.114	3,645,607
2013-06-13	27.730	28.700	27.610	28.610	17.307	6,411,812
2013-06-12	28.910	28.960	27.730	27.790	16.811	5,804,179
2013-06-11	28.630	28.980	28.280	28.690	17.355	4,696,292
2013-06-10	29.500	29.520	28.780	29.100	17.603	5,194,843
2013-06-07	29.160	29.260	28.670	29.030	17.561	4,136,316
2013-06-06	28.300	29.020	28.180	29.020	17.555	5,247,720
2013-06-05	29.180	29.200	28.165	28.320	17.132	9,129,600
2013-06-04	30.000	30.160	29.200	29.230	17.682	5,660,591
2013-06-03	29.990	30.470	29.730	30.060	18.184	6,593,231
2013-05-31	29.810	30.327	29.540	29.820	18.039	8,595,338
2013-05-30	30.630	30.720	29.650	29.660	17.942	8,963,911
2013-05-29	31.540	31.630	30.305	30.530	18.469	7,243,086
2013-05-28	32.220	32.550	31.720	31.800	19.237	5,319,552
2013-05-24	31.940	32.010	31.630	31.740	19.201	3,629,019
2013-05-23	31.870	32.280	31.650	32.050	19.388	4,595,021
2013-05-22	32.520	33.240	32.110	32.330	19.557	8,284,578
2013-05-21	32.360	32.640	32.140	32.600	19.721	3,566,679
2013-05-20	32.500	32.670	32.285	32.370	19.582	2,989,066
2013-05-17	32.150	32.500	32.120	32.480	19.648	4,310,421
2013-05-16	32.170	32.400	31.780	31.970	19.340	4,376,026
2013-05-15	32.240	32.360	31.920	32.350	19.570	4,007,957
2013-05-14	31.500	32.270	31.380	32.260	19.515	7,027,847
2013-05-13	31.260	31.396	30.800	30.900	18.692	3,468,706
2013-05-10	31.790	31.815	31.260	31.390	18.989	3,169,991
2013-05-09	31.490	32.325	31.400	31.810	19.243	6,350,600
2013-05-08	30.960	31.400	30.820	31.330	18.952	3,057,195
2013-05-07	31.190	31.500	30.965	31.380	18.862	2,655,791
2013-05-06	30.650	31.090	30.520	31.040	18.657	2,583,701
2013-05-03	30.540	30.920	30.400	30.650	18.423	3,280,300
2013-05-02	30.220	30.470	30.070	30.250	18.183	3,224,269
2013-05-01	30.360	30.640	30.060	30.140	18.116	4,239,708
2013-04-30	30.330	30.540	30.120	30.510	18.339	4,015,612
2013-04-29	30.700	30.790	30.215	30.430	18.291	3,557,459
2013-04-26	31.850	32.000	30.480	30.530	18.351	6,373,911
2013-04-25	31.470	31.510	31.030	31.380	18.862	5,648,249
2013-04-24	30.820	31.500	30.820	31.410	18.880	5,159,081
2013-04-23	30.220	30.980	30.180	30.750	18.483	4,331,621
2013-04-22	30.000	30.240	29.370	30.050	18.062	4,354,952
2013-04-19	29.480	30.186	29.460	29.840	17.936	5,550,517
2013-04-18	29.860	29.880	28.910	29.290	17.606	6,632,541
2013-04-17	30.410	30.460	29.235	29.740	17.876	8,316,226
2013-04-16	30.820	31.150	30.460	30.600	18.393	5,919,887
2013-04-15	31.600	31.750	30.420	30.420	18.285	5,797,346
2013-04-12	31.640	31.970	31.620	31.780	19.102	3,238,602
2013-04-11	31.620	31.863	31.500	31.710	19.060	3,250,827
2013-04-10	31.290	31.660	31.170	31.630	19.012	2,913,506
2013-04-09	31.500	31.540	31.115	31.270	18.796	2,644,613
2013-04-08	31.140	31.480	30.840	31.480	18.922	2,559,616
2013-04-05	30.610	31.200	30.320	31.160	18.730	3,691,797
2013-04-04	30.420	31.240	30.400	31.220	18.766	3,707,703
2013-04-03	31.670	31.670	30.090	30.320	18.225	7,269,756
2013-04-02	31.410	31.710	31.360	31.600	18.994	3,635,455
2013-04-01	31.360	31.510	30.945	31.330	18.832	3,136,480
2013-03-28	31.040	31.420	30.910	31.380	18.862	3,860,948
2013-03-27	30.850	31.041	30.620	31.010	18.639	1,823,263
2013-03-26	31.060	31.250	30.940	30.990	18.627	2,141,334
2013-03-25	31.200	31.400	30.680	30.850	18.543	2,969,969
2013-03-22	30.860	31.080	30.600	31.010	18.639	2,384,494
2013-03-21	31.150	31.250	30.740	30.750	18.483	3,251,638

← NewerPage 57 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.