Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	21.080	21.660	21.070	21.660	12.785	5,456,831
2012-06-27	20.490	21.260	20.380	21.210	12.520	5,353,124
2012-06-26	20.280	20.500	20.115	20.430	12.059	3,413,764
2012-06-25	20.360	20.440	20.170	20.220	11.935	3,728,992
2012-06-22	20.860	20.889	20.630	20.690	12.213	4,116,702
2012-06-21	21.270	21.320	20.730	20.750	12.248	3,701,434
2012-06-20	21.310	21.370	21.050	21.240	12.537	3,320,092
2012-06-19	21.040	21.480	20.870	21.310	12.579	5,204,285
2012-06-18	20.570	20.980	20.470	20.950	12.366	4,344,075
2012-06-15	20.700	20.820	20.480	20.790	12.272	6,692,160
2012-06-14	20.430	20.680	20.350	20.580	12.148	3,749,361
2012-06-13	20.570	20.755	20.250	20.360	12.018	4,113,816
2012-06-12	20.160	20.735	20.060	20.720	12.230	4,826,304
2012-06-11	20.830	20.880	20.170	20.180	11.912	3,571,372
2012-06-08	20.120	20.450	20.060	20.450	12.071	2,429,658
2012-06-07	20.360	20.460	20.120	20.200	11.923	4,387,574
2012-06-06	19.520	20.110	19.420	20.110	11.870	3,820,714
2012-06-05	19.100	19.500	19.020	19.370	11.433	4,357,179
2012-06-04	19.220	19.300	18.700	19.130	11.292	5,609,900
2012-06-01	19.430	19.592	19.100	19.110	11.280	6,210,646
2012-05-31	19.870	20.100	19.580	19.910	11.752	4,763,357
2012-05-30	20.050	20.090	19.710	19.760	11.664	4,609,832
2012-05-29	19.940	20.340	19.930	20.310	11.988	2,439,182
2012-05-25	19.870	20.020	19.700	19.770	11.670	2,502,697
2012-05-24	19.870	20.160	19.640	19.910	11.752	3,838,226
2012-05-23	19.330	19.800	19.211	19.730	11.646	4,477,556
2012-05-22	19.320	19.720	19.200	19.470	11.492	5,934,881
2012-05-21	18.800	19.270	18.690	19.260	11.369	3,845,104
2012-05-18	18.830	18.930	18.610	18.760	11.073	6,540,482
2012-05-17	19.140	19.200	18.600	18.690	11.032	7,968,245
2012-05-16	19.490	19.650	19.130	19.140	11.298	3,970,807
2012-05-15	19.400	19.540	19.200	19.360	11.428	3,905,662
2012-05-14	19.790	19.800	19.420	19.430	11.469	3,669,958
2012-05-11	19.860	20.230	19.750	20.070	11.847	3,044,384
2012-05-10	20.200	20.270	19.970	20.010	11.811	4,376,132
2012-05-09	19.520	20.220	19.320	20.070	11.847	5,724,147
2012-05-08	20.050	20.130	19.750	19.870	11.640	6,373,383
2012-05-07	19.940	20.420	19.920	20.220	11.845	4,404,847
2012-05-04	20.300	20.310	19.880	19.980	11.704	5,427,121
2012-05-03	20.600	20.690	20.375	20.380	11.939	3,221,187
2012-05-02	20.290	20.730	20.230	20.630	12.085	4,158,397
2012-05-01	20.330	20.570	20.050	20.400	11.951	3,944,981
2012-04-30	20.770	20.780	20.320	20.360	11.927	4,191,154
2012-04-27	21.000	21.110	20.240	20.850	12.214	5,028,260
2012-04-26	20.640	20.900	20.461	20.880	12.232	5,014,098
2012-04-25	20.720	20.750	20.470	20.740	12.150	3,717,298
2012-04-24	20.100	20.660	20.020	20.520	12.021	4,884,713
2012-04-23	19.900	20.250	19.680	20.020	11.728	8,938,267
2012-04-20	20.880	21.200	20.880	20.980	12.290	3,043,352
2012-04-19	20.850	21.020	20.630	20.750	12.156	2,660,460
2012-04-18	20.990	21.100	20.760	20.770	12.167	3,470,186
2012-04-17	20.810	21.230	20.650	21.120	12.372	3,395,631
2012-04-16	20.890	20.970	20.640	20.700	12.126	4,147,893
2012-04-13	20.970	21.040	20.740	20.740	12.150	3,360,363
2012-04-12	20.600	21.070	20.520	21.070	12.343	3,298,771
2012-04-11	20.650	20.690	20.370	20.520	12.021	3,526,629
2012-04-10	21.020	21.110	20.270	20.370	11.933	5,609,753
2012-04-09	21.120	21.290	20.960	21.040	12.325	3,541,343
2012-04-05	21.480	21.630	21.290	21.510	12.601	3,246,968
2012-04-04	21.690	21.760	21.400	21.600	12.653	3,274,029

← NewerPage 61 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.