Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	21.550	21.650	21.150	21.380	12.223	3,295,914
2011-07-15	21.680	21.790	21.460	21.650	12.377	3,657,489
2011-07-14	22.090	22.140	21.510	21.560	12.325	3,624,122
2011-07-13	22.000	22.410	21.840	22.000	12.577	4,596,121
2011-07-12	21.660	22.070	21.650	21.890	12.514	3,616,544
2011-07-11	21.810	21.960	21.515	21.720	12.417	3,372,572
2011-07-08	22.250	22.320	21.850	22.100	12.634	3,528,636
2011-07-07	22.410	22.620	22.320	22.570	12.903	3,983,182
2011-07-06	22.010	22.200	21.900	22.190	12.686	3,961,278
2011-07-05	22.170	22.300	22.050	22.150	12.663	3,630,764
2011-07-01	21.810	22.350	21.740	22.290	12.743	3,927,078
2011-06-30	21.290	21.990	21.140	21.860	12.497	5,477,134
2011-06-29	20.960	21.330	20.780	21.220	12.131	4,155,437
2011-06-28	20.770	20.900	20.630	20.900	11.948	3,260,218
2011-06-27	20.470	20.930	20.326	20.630	11.794	3,887,337
2011-06-24	20.890	20.990	20.300	20.330	11.622	6,874,615
2011-06-23	20.700	20.890	20.375	20.830	11.908	4,216,157
2011-06-22	21.020	21.410	20.990	21.020	12.017	5,239,461
2011-06-21	20.620	21.170	20.430	21.140	12.085	5,058,583
2011-06-20	20.270	20.580	20.270	20.340	11.628	4,101,972
2011-06-17	20.440	20.640	20.250	20.330	11.622	6,250,606
2011-06-16	19.950	20.370	19.880	20.240	11.571	6,174,624
2011-06-15	20.420	20.450	19.980	20.010	11.439	5,515,357
2011-06-14	20.320	20.890	20.320	20.600	11.777	5,315,596
2011-06-13	20.440	20.630	20.040	20.090	11.485	5,291,098
2011-06-10	21.000	21.035	20.380	20.400	11.662	5,282,328
2011-06-09	21.170	21.250	20.990	21.040	12.028	3,945,005
2011-06-08	21.400	21.420	21.085	21.120	12.074	5,404,104
2011-06-07	21.150	21.990	21.140	21.530	12.308	10,170,023
2011-06-06	20.910	21.040	20.490	20.500	11.719	4,086,240
2011-06-03	20.520	20.915	20.500	20.770	11.874	4,925,497
2011-06-02	20.800	21.130	20.720	20.820	11.902	5,517,848
2011-06-01	21.460	21.540	20.720	20.720	11.845	6,293,607
2011-05-31	21.040	21.550	20.970	21.540	12.314	5,902,929
2011-05-27	21.410	21.490	20.750	20.870	11.931	11,351,158
2011-05-26	21.690	22.110	21.590	22.070	12.617	3,787,304
2011-05-25	21.400	21.930	21.380	21.800	12.463	3,748,403
2011-05-24	21.450	21.620	21.360	21.530	12.308	3,630,363
2011-05-23	21.450	21.550	21.280	21.350	12.205	3,326,594
2011-05-20	21.750	21.970	21.470	21.760	12.440	4,465,600
2011-05-19	22.230	22.370	21.660	21.830	12.480	4,650,590
2011-05-18	21.570	22.240	21.490	22.210	12.697	5,535,779
2011-05-17	21.990	22.080	21.420	21.500	12.291	4,935,683
2011-05-16	21.880	22.550	21.750	22.130	12.651	4,583,832
2011-05-13	22.090	22.130	21.845	21.910	12.526	3,240,697
2011-05-12	21.900	22.190	21.700	22.020	12.588	3,732,956
2011-05-11	22.380	22.460	21.970	22.030	12.594	4,276,268
2011-05-10	22.390	22.630	22.260	22.580	12.823	3,681,390
2011-05-09	22.060	22.370	22.000	22.330	12.681	2,660,321
2011-05-06	22.430	22.500	22.000	22.090	12.545	3,670,712
2011-05-05	21.950	22.460	21.900	22.100	12.550	4,577,626
2011-05-04	22.560	22.560	22.010	22.120	12.562	4,079,763
2011-05-03	22.540	22.750	22.150	22.500	12.777	5,434,003
2011-05-02	23.040	23.130	22.461	22.600	12.834	5,699,993
2011-04-29	23.910	23.910	22.480	23.010	13.067	10,823,578
2011-04-28	23.590	24.010	23.540	23.990	13.624	5,902,932
2011-04-27	23.270	23.830	23.200	23.690	13.453	5,606,029
2011-04-26	22.690	23.200	22.610	23.180	13.164	4,265,369
2011-04-25	22.580	22.670	22.470	22.590	12.828	2,295,032
2011-04-21	22.690	22.720	22.320	22.630	12.851	2,821,058

← NewerPage 65 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.