Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	18.880	19.270	18.800	19.020	11.064	6,325,813
2012-01-05	18.850	19.055	18.500	18.780	10.924	6,117,139
2012-01-04	19.020	19.140	18.740	18.890	10.988	6,903,384
2012-01-03	19.080	19.400	18.980	19.100	11.110	6,370,825
2011-12-30	18.810	19.040	18.670	18.670	10.860	3,407,018
2011-12-29	18.470	18.910	18.430	18.880	10.982	4,318,159
2011-12-28	18.370	18.780	18.280	18.480	10.750	5,447,586
2011-12-27	18.150	18.630	18.100	18.360	10.680	2,866,955
2011-12-23	18.330	18.330	18.070	18.170	10.569	2,454,082
2011-12-22	17.960	18.370	17.880	18.300	10.645	5,393,394
2011-12-21	17.300	17.930	17.220	17.920	10.424	7,301,374
2011-12-20	16.560	17.370	16.540	17.320	10.075	6,405,323
2011-12-19	16.730	16.755	16.260	16.290	9.476	3,007,560
2011-12-16	16.740	16.970	16.500	16.700	9.714	5,177,483
2011-12-15	16.620	16.730	16.495	16.620	9.668	3,596,314
2011-12-14	16.370	16.610	16.280	16.420	9.551	3,848,181
2011-12-13	16.830	17.010	16.320	16.460	9.575	4,804,873
2011-12-12	16.970	17.020	16.510	16.720	9.726	5,423,453
2011-12-09	17.040	17.290	16.940	17.230	10.023	4,050,027
2011-12-08	17.140	17.140	16.770	16.810	9.778	6,096,722
2011-12-07	17.050	17.320	16.800	17.260	10.040	4,117,493
2011-12-06	17.000	17.190	16.780	17.080	9.935	5,772,028
2011-12-05	17.040	17.250	16.870	17.060	9.924	5,121,098
2011-12-02	16.890	17.100	16.720	16.770	9.755	4,290,108
2011-12-01	16.710	16.785	16.430	16.750	9.743	4,792,102
2011-11-30	16.410	16.810	16.250	16.790	9.767	7,330,501
2011-11-29	15.810	16.030	15.750	15.920	9.261	3,938,243
2011-11-28	16.050	16.090	15.620	15.780	9.179	4,725,661
2011-11-25	15.440	15.750	15.400	15.480	9.005	1,818,075
2011-11-23	15.640	15.710	15.420	15.490	9.010	4,751,925
2011-11-22	15.850	16.000	15.720	15.750	9.162	3,972,690
2011-11-21	16.140	16.210	15.820	15.900	9.249	7,159,613
2011-11-18	16.390	16.440	16.100	16.410	9.546	5,756,783
2011-11-17	16.450	16.520	16.110	16.200	9.423	6,832,688
2011-11-16	16.420	16.810	16.320	16.450	9.569	8,436,444
2011-11-15	16.410	16.750	16.365	16.610	9.662	4,272,944
2011-11-14	16.840	16.880	16.370	16.460	9.575	4,599,582
2011-11-11	16.760	17.100	16.680	16.890	9.825	4,869,031
2011-11-10	16.800	16.810	16.390	16.460	9.575	4,714,328
2011-11-09	17.000	17.130	16.430	16.460	9.575	7,508,477
2011-11-08	17.270	17.530	17.015	17.500	10.180	5,307,761
2011-11-07	17.220	17.420	16.990	17.230	9.935	5,497,339
2011-11-04	17.380	17.430	17.120	17.310	9.981	6,390,896
2011-11-03	17.470	17.650	17.060	17.540	10.114	6,568,884
2011-11-02	17.580	17.590	17.040	17.250	9.947	7,366,535
2011-11-01	17.460	17.680	17.100	17.130	9.878	9,386,660
2011-10-31	18.040	18.560	17.940	17.980	10.368	7,915,116
2011-10-28	17.940	18.330	17.520	18.300	10.552	8,084,509
2011-10-27	17.720	18.170	17.280	17.940	10.345	11,022,812
2011-10-26	17.195	17.280	16.850	17.090	9.855	4,767,795
2011-10-25	17.440	17.440	16.770	16.920	9.757	6,758,566
2011-10-24	17.160	17.580	17.020	17.540	10.114	7,026,741
2011-10-21	16.630	17.090	16.550	17.090	9.855	6,971,503
2011-10-20	16.640	16.660	16.085	16.420	9.468	7,281,745
2011-10-19	16.840	16.930	16.530	16.570	9.555	6,459,246
2011-10-18	16.480	16.965	16.200	16.850	9.716	10,764,558
2011-10-17	17.150	17.250	16.420	16.440	9.480	5,589,571
2011-10-14	16.990	17.210	16.910	17.190	9.912	3,881,340
2011-10-13	16.800	16.870	16.390	16.700	9.630	5,868,151
2011-10-12	17.020	17.240	16.800	16.950	9.774	7,061,602

← NewerPage 63 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.