Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	30.890	31.435	30.790	31.400	18.874	5,047,354
2013-03-19	30.610	30.870	30.480	30.720	18.465	4,696,825
2013-03-18	30.220	30.390	30.010	30.200	18.152	3,971,149
2013-03-15	30.700	30.800	30.390	30.550	18.363	5,392,589
2013-03-14	30.370	30.820	30.340	30.820	18.525	4,028,058
2013-03-13	30.200	30.390	29.965	30.340	18.237	2,402,180
2013-03-12	30.410	30.500	30.175	30.200	18.152	2,743,301
2013-03-11	30.210	30.520	30.115	30.510	18.339	3,019,856
2013-03-08	30.280	30.450	29.890	30.240	18.177	3,459,102
2013-03-07	30.260	30.330	30.000	30.180	18.140	2,997,937
2013-03-06	30.540	30.670	30.220	30.260	18.189	3,360,668
2013-03-05	30.050	30.550	29.960	30.380	18.261	3,573,601
2013-03-04	29.570	30.030	29.520	29.950	18.002	2,915,186
2013-03-01	29.300	29.650	28.900	29.570	17.774	4,021,271
2013-02-28	29.610	29.770	29.410	29.410	17.678	3,509,957
2013-02-27	29.200	29.795	29.060	29.610	17.798	3,996,907
2013-02-26	29.070	29.410	28.830	29.350	17.539	5,540,396
2013-02-25	29.830	30.050	28.780	28.780	17.199	5,386,431
2013-02-22	29.320	29.730	29.280	29.720	17.760	2,846,973
2013-02-21	29.790	29.800	28.935	29.110	17.396	7,942,005
2013-02-20	30.830	30.880	29.760	29.780	17.796	6,671,711
2013-02-19	30.910	30.910	30.490	30.830	18.424	5,544,775
2013-02-15	30.490	30.660	30.400	30.650	18.316	3,745,589
2013-02-14	30.430	30.480	30.150	30.440	18.191	3,148,056
2013-02-13	30.580	30.670	30.410	30.480	18.215	3,285,712
2013-02-12	30.170	30.450	30.030	30.310	18.113	5,386,432
2013-02-11	30.200	30.220	29.960	30.140	18.011	3,833,730
2013-02-08	30.190	30.400	29.890	30.210	18.053	5,647,854
2013-02-07	30.900	30.950	29.980	30.080	17.976	6,393,545
2013-02-06	30.920	31.075	30.670	30.970	18.507	3,598,122
2013-02-05	30.650	31.110	30.610	30.970	18.507	5,578,088
2013-02-04	30.000	30.640	30.000	30.470	18.209	4,662,001
2013-02-01	30.390	30.490	30.050	30.390	18.161	6,274,782
2013-01-31	29.900	30.260	29.730	30.120	18.000	4,042,927
2013-01-30	30.490	30.570	29.680	29.890	17.862	5,751,323
2013-01-29	30.090	30.600	30.090	30.580	18.274	4,443,848
2013-01-28	30.890	31.200	29.970	30.060	17.964	8,335,846
2013-01-25	31.000	31.150	29.950	30.950	18.496	9,764,953
2013-01-24	31.330	31.738	31.220	31.500	18.824	4,322,008
2013-01-23	31.040	31.350	30.980	31.320	18.717	3,885,369
2013-01-22	30.750	31.120	30.750	31.120	18.597	5,088,613
2013-01-18	30.820	30.840	30.351	30.630	18.304	3,826,510
2013-01-17	30.520	31.000	30.480	30.790	18.400	4,022,265
2013-01-16	30.490	30.600	30.340	30.430	18.185	3,237,551
2013-01-15	30.540	30.755	30.210	30.580	18.274	5,132,531
2013-01-14	30.800	30.863	30.440	30.800	18.406	2,480,279
2013-01-11	30.520	30.840	30.420	30.800	18.406	3,230,451
2013-01-10	30.450	30.590	30.310	30.540	18.251	4,510,552
2013-01-09	29.730	30.460	29.615	30.360	18.143	6,459,570
2013-01-08	29.390	29.680	28.800	29.680	17.737	5,208,514
2013-01-07	29.300	29.580	29.220	29.480	17.617	2,460,457
2013-01-04	29.250	29.570	29.170	29.390	17.563	3,639,449
2013-01-03	29.120	29.380	28.990	29.150	17.420	3,967,147
2013-01-02	28.500	29.150	28.360	29.150	17.420	6,594,952
2012-12-31	27.580	27.870	27.370	27.820	16.625	6,013,546
2012-12-28	27.860	28.010	27.540	27.580	16.482	2,797,395
2012-12-27	28.080	28.235	27.478	28.000	16.733	3,021,392
2012-12-26	28.390	28.420	27.960	28.040	16.757	2,835,436
2012-12-24	28.150	28.500	28.050	28.390	16.966	1,826,746
2012-12-21	28.180	28.450	28.000	28.140	16.816	5,706,060

← NewerPage 58 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.