Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	16.860	16.970	16.660	16.790	9.682	5,985,535
2011-10-10	16.350	16.960	16.350	16.960	9.780	5,279,780
2011-10-07	16.580	16.590	16.030	16.030	9.243	6,780,803
2011-10-06	15.790	16.480	15.600	16.470	9.497	8,051,152
2011-10-05	15.980	16.150	15.150	15.800	9.111	6,986,628
2011-10-04	15.030	15.990	14.820	15.980	9.215	10,722,327
2011-10-03	15.500	15.840	15.250	15.250	8.794	10,003,742
2011-09-30	15.820	16.000	15.550	15.550	8.967	6,547,291
2011-09-29	16.330	16.420	15.800	16.090	9.278	5,884,824
2011-09-28	16.610	16.690	15.940	15.950	9.197	6,313,420
2011-09-27	16.520	16.920	16.400	16.520	9.526	5,972,695
2011-09-26	16.120	16.180	15.620	16.130	9.301	6,759,164
2011-09-23	15.830	16.050	15.690	15.950	9.197	5,689,194
2011-09-22	16.370	16.570	15.710	15.940	9.191	9,674,241
2011-09-21	17.480	17.660	16.890	16.900	9.745	7,206,798
2011-09-20	17.640	17.910	17.350	17.510	10.097	5,293,636
2011-09-19	17.360	17.650	17.150	17.510	10.097	5,383,073
2011-09-16	17.660	17.830	17.410	17.800	10.264	5,453,670
2011-09-15	17.550	17.650	17.350	17.520	10.103	7,551,520
2011-09-14	16.960	17.530	16.860	17.320	9.987	7,509,400
2011-09-13	16.880	16.970	16.600	16.860	9.722	5,138,951
2011-09-12	16.600	16.890	16.330	16.730	9.647	5,503,277
2011-09-09	17.060	17.260	16.750	16.860	9.722	7,473,699
2011-09-08	17.310	17.709	17.220	17.300	9.976	4,125,541
2011-09-07	17.230	17.600	17.050	17.600	10.149	4,438,692
2011-09-06	16.720	17.090	16.520	16.930	9.762	5,244,334
2011-09-02	17.460	17.700	17.060	17.110	9.866	5,367,781
2011-09-01	17.950	18.100	17.690	17.700	10.206	6,774,093
2011-08-31	17.770	18.120	17.600	18.030	10.397	6,957,395
2011-08-30	17.250	17.790	17.190	17.650	10.177	5,491,069
2011-08-29	17.150	17.490	17.080	17.490	9.999	5,967,565
2011-08-26	16.170	17.060	15.960	17.000	9.719	7,157,255
2011-08-25	16.660	16.880	16.065	16.240	9.284	5,671,043
2011-08-24	16.130	16.570	16.050	16.550	9.461	5,885,926
2011-08-23	15.850	16.170	15.540	16.170	9.244	7,483,575
2011-08-22	16.090	16.140	15.430	15.680	8.964	7,389,691
2011-08-19	15.940	16.440	15.670	15.700	8.975	7,058,151
2011-08-18	16.660	16.660	15.980	16.150	9.233	8,619,047
2011-08-17	17.190	17.250	16.900	17.100	9.776	5,976,028
2011-08-16	17.000	17.260	16.775	17.070	9.759	6,870,247
2011-08-15	16.910	17.250	16.900	17.220	9.844	9,210,372
2011-08-12	17.130	17.150	16.740	16.830	9.621	6,873,103
2011-08-11	16.340	17.025	16.160	16.780	9.593	14,858,422
2011-08-10	17.000	17.040	16.150	16.200	9.261	15,390,437
2011-08-09	16.920	17.150	15.820	17.110	9.781	17,965,535
2011-08-08	17.270	17.590	16.550	16.570	9.473	13,688,755
2011-08-05	18.420	18.480	17.560	17.870	10.216	12,203,756
2011-08-04	18.730	18.810	18.050	18.090	10.342	9,095,679
2011-08-03	18.900	18.990	18.310	18.960	10.839	7,053,839
2011-08-02	19.330	19.460	18.840	18.850	10.776	6,210,504
2011-08-01	20.130	20.130	19.330	19.510	11.154	8,989,341
2011-07-29	19.500	20.580	19.500	19.990	11.428	7,052,133
2011-07-28	20.170	20.375	19.910	20.050	11.462	5,436,231
2011-07-27	20.600	20.720	20.100	20.100	11.491	7,264,321
2011-07-26	21.270	21.310	20.380	20.640	11.799	12,420,869
2011-07-25	21.880	22.040	21.280	21.280	12.165	6,014,084
2011-07-22	22.080	22.270	21.957	22.180	12.680	3,773,783
2011-07-21	21.980	22.210	21.850	22.040	12.600	5,649,323
2011-07-20	22.210	22.230	21.530	21.790	12.457	7,230,998
2011-07-19	21.600	22.250	21.510	22.250	12.720	4,654,126

← NewerPage 64 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.