Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	22.070	22.230	21.730	21.850	12.800	3,761,010
2012-04-02	21.830	22.190	21.740	22.160	12.982	4,766,347
2012-03-30	22.040	22.060	21.830	21.920	12.841	3,573,700
2012-03-29	21.830	21.930	21.580	21.890	12.823	2,927,811
2012-03-28	22.010	22.095	21.720	22.020	12.900	2,910,840
2012-03-27	21.940	22.300	21.770	22.050	12.917	4,512,131
2012-03-26	22.030	22.120	21.665	21.910	12.835	4,557,372
2012-03-23	21.700	21.980	21.360	21.870	12.812	3,338,162
2012-03-22	21.890	21.890	21.580	21.810	12.777	3,413,703
2012-03-21	22.350	22.350	22.060	22.160	12.982	3,133,744
2012-03-20	22.130	22.290	21.960	22.280	13.052	3,198,325
2012-03-19	22.020	22.360	21.970	22.280	13.052	4,819,561
2012-03-16	22.220	22.250	21.920	22.010	12.894	6,125,702
2012-03-15	21.840	22.180	21.650	22.170	12.987	5,705,675
2012-03-14	22.030	22.120	21.800	21.860	12.806	3,287,914
2012-03-13	21.540	22.090	21.475	22.070	12.929	5,047,644
2012-03-12	21.460	21.670	21.350	21.400	12.536	3,389,201
2012-03-09	21.050	21.710	20.958	21.480	12.583	4,463,663
2012-03-08	20.860	21.050	20.745	21.010	12.308	2,714,811
2012-03-07	20.670	20.760	20.550	20.740	12.150	3,122,554
2012-03-06	20.960	21.120	20.540	20.570	12.050	5,045,496
2012-03-05	21.390	21.440	21.030	21.220	12.431	3,818,298
2012-03-02	21.280	21.310	21.130	21.160	12.396	3,409,188
2012-03-01	21.010	21.300	21.010	21.290	12.472	6,096,918
2012-02-29	20.970	21.210	20.860	20.890	12.238	4,172,773
2012-02-28	21.190	21.210	20.870	21.000	12.302	5,062,082
2012-02-27	20.940	21.410	20.770	21.330	12.407	4,859,384
2012-02-24	20.900	21.300	20.870	21.060	12.250	4,374,786
2012-02-23	20.660	20.910	20.520	20.890	12.152	4,193,686
2012-02-22	20.690	20.790	20.510	20.710	12.047	5,159,853
2012-02-21	20.660	20.870	20.530	20.740	12.064	4,898,086
2012-02-17	20.670	20.720	20.480	20.650	12.012	4,157,797
2012-02-16	19.850	20.580	19.850	20.570	11.965	7,316,578
2012-02-15	20.050	20.100	19.820	19.860	11.552	3,117,062
2012-02-14	20.470	20.480	19.820	19.980	11.622	4,377,388
2012-02-13	20.210	20.640	20.170	20.550	11.954	4,902,175
2012-02-10	20.100	20.240	19.970	20.020	11.645	3,885,893
2012-02-09	20.620	20.670	20.180	20.360	11.843	4,352,796
2012-02-08	20.500	20.570	20.260	20.560	11.960	3,674,900
2012-02-07	20.600	20.675	20.310	20.380	11.855	4,648,206
2012-02-06	21.030	21.140	20.560	20.700	12.041	6,259,404
2012-02-03	21.110	21.300	20.680	21.300	12.390	8,006,551
2012-02-02	20.130	20.300	20.030	20.140	11.715	4,433,188
2012-02-01	20.200	20.250	19.920	20.080	11.680	5,012,869
2012-01-31	20.370	20.370	19.885	20.020	11.645	4,824,692
2012-01-30	20.220	20.350	20.060	20.300	11.808	2,703,053
2012-01-27	20.490	20.570	20.282	20.470	11.907	3,232,945
2012-01-26	20.380	20.740	20.320	20.620	11.994	5,586,622
2012-01-25	19.910	20.340	19.760	20.280	11.797	4,553,119
2012-01-24	20.020	20.020	19.490	19.940	11.599	8,785,556
2012-01-23	20.690	20.690	19.960	20.230	11.768	7,218,886
2012-01-20	21.020	21.080	20.340	20.650	12.012	6,340,148
2012-01-19	20.720	21.120	20.685	21.010	12.221	6,765,276
2012-01-18	20.200	20.560	20.100	20.560	11.960	4,887,337
2012-01-17	20.430	20.840	20.080	20.270	11.791	8,744,652
2012-01-13	19.720	20.360	19.570	20.220	11.762	6,891,771
2012-01-12	19.860	19.950	19.510	19.860	11.552	6,417,072
2012-01-11	19.180	19.760	19.160	19.720	11.471	6,026,217
2012-01-10	19.300	19.450	19.140	19.210	11.174	4,058,583
2012-01-09	19.070	19.120	18.780	18.790	10.930	3,433,234

← NewerPage 62 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.