Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	27.850	28.520	27.780	28.520	17.043	3,307,974
2012-12-19	28.310	28.490	27.820	27.850	16.643	5,211,611
2012-12-18	27.830	28.300	27.700	28.290	16.906	4,076,798
2012-12-17	27.420	27.830	27.300	27.810	16.619	3,328,861
2012-12-14	27.210	27.380	27.120	27.330	16.332	2,036,928
2012-12-13	27.650	27.730	27.160	27.250	16.284	3,473,774
2012-12-12	27.750	27.940	27.530	27.730	16.571	3,563,345
2012-12-11	27.530	27.690	27.410	27.590	16.488	2,952,590
2012-12-10	27.090	27.460	27.079	27.450	16.404	3,207,447
2012-12-07	27.100	27.290	27.010	27.210	16.261	2,867,078
2012-12-06	26.590	27.040	26.500	27.030	16.153	3,992,907
2012-12-05	27.230	27.248	26.420	26.580	15.884	6,992,365
2012-12-04	27.500	27.755	27.130	27.160	16.231	4,405,925
2012-12-03	27.620	27.850	27.460	27.500	16.434	5,032,781
2012-11-30	26.860	27.620	26.800	27.560	16.470	5,569,060
2012-11-29	26.800	26.830	26.480	26.780	16.004	5,259,559
2012-11-28	26.450	26.740	26.180	26.730	15.974	3,443,642
2012-11-27	26.500	26.870	26.350	26.560	15.872	3,557,702
2012-11-26	26.540	26.740	26.340	26.560	15.872	2,836,986
2012-11-23	26.410	26.720	26.310	26.720	15.968	1,054,507
2012-11-21	26.270	26.380	26.040	26.290	15.711	2,391,624
2012-11-20	25.940	26.280	25.780	26.260	15.693	4,372,853
2012-11-19	25.710	26.050	25.610	25.980	15.526	4,549,627
2012-11-16	24.970	25.400	24.745	25.380	15.167	6,052,003
2012-11-15	25.110	25.380	24.840	24.990	14.934	5,409,691
2012-11-14	26.380	26.388	25.280	25.330	15.137	5,824,341
2012-11-13	26.210	26.580	26.150	26.300	15.717	3,371,702
2012-11-12	26.370	26.580	25.890	26.430	15.794	1,971,873
2012-11-09	26.300	26.910	26.140	26.310	15.723	6,457,905
2012-11-08	27.330	27.350	26.450	26.470	15.818	5,207,103
2012-11-07	27.060	27.730	27.000	27.290	16.308	6,152,676
2012-11-06	27.690	27.810	27.350	27.400	16.272	4,676,431
2012-11-05	27.700	27.790	27.400	27.640	16.415	2,830,061
2012-11-02	28.070	28.240	27.700	27.730	16.468	3,218,664
2012-11-01	27.820	28.130	27.630	27.850	16.540	5,105,725
2012-10-31	27.650	28.000	27.570	27.690	16.445	5,861,896
2012-10-26	27.110	27.820	26.580	27.370	16.255	6,349,458
2012-10-25	27.640	27.900	27.060	27.300	16.213	6,330,145
2012-10-24	27.970	28.130	27.530	27.560	16.368	4,674,821
2012-10-23	27.780	28.097	27.650	27.870	16.552	3,872,806
2012-10-22	28.100	28.470	28.010	28.230	16.765	3,982,889
2012-10-19	28.420	28.600	28.000	28.010	16.635	4,108,063
2012-10-18	27.860	28.820	27.860	28.460	16.902	5,408,931
2012-10-17	27.470	28.240	27.390	28.000	16.629	8,322,057
2012-10-16	27.390	27.649	27.100	27.240	16.177	3,636,001
2012-10-15	26.560	27.370	26.510	27.300	16.213	5,133,235
2012-10-12	26.330	26.690	26.130	26.260	15.595	3,071,246
2012-10-11	26.320	26.530	26.150	26.280	15.607	2,778,428
2012-10-10	26.270	26.500	26.140	26.210	15.566	3,275,164
2012-10-09	26.410	26.640	26.260	26.310	15.625	2,965,220
2012-10-08	26.500	26.660	26.310	26.480	15.726	2,558,048
2012-10-05	26.570	27.000	26.530	26.640	15.821	4,368,577
2012-10-04	26.690	26.840	26.420	26.460	15.714	4,453,938
2012-10-03	26.200	26.770	26.070	26.610	15.803	5,258,783
2012-10-02	26.210	26.370	26.100	26.200	15.560	3,622,177
2012-10-01	26.270	26.510	25.950	26.100	15.500	4,699,148
2012-09-28	26.540	26.710	26.130	26.140	15.524	6,334,301
2012-09-27	26.240	26.690	26.150	26.690	15.851	4,153,831
2012-09-26	26.480	26.600	25.940	26.130	15.518	4,514,969
2012-09-25	26.860	27.180	26.480	26.480	15.726	4,963,086

← NewerPage 59 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.