Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	22.640	22.730	22.340	22.620	12.846	4,071,648
2011-04-19	21.990	22.340	21.870	22.240	12.630	5,192,488
2011-04-18	22.390	22.410	21.720	21.980	12.482	7,049,660
2011-04-15	22.900	22.900	22.470	22.690	12.885	4,824,752
2011-04-14	22.340	22.530	22.150	22.490	12.772	4,171,287
2011-04-13	22.750	22.750	22.120	22.430	12.738	4,969,075
2011-04-12	22.830	22.910	22.000	22.560	12.811	9,076,785
2011-04-11	23.700	23.880	23.060	23.100	13.118	6,885,853
2011-04-08	24.790	24.890	23.400	23.610	13.408	9,664,142
2011-04-07	24.020	24.180	23.670	24.100	13.686	5,917,081
2011-04-06	24.720	24.750	23.960	24.120	13.697	5,142,417
2011-04-05	24.820	24.920	24.600	24.640	13.993	3,718,290
2011-04-04	25.240	25.250	24.910	24.960	14.174	3,056,612
2011-04-01	24.820	25.190	24.820	25.140	14.277	4,902,041
2011-03-31	24.500	24.860	24.470	24.600	13.970	3,925,700
2011-03-30	24.740	24.800	24.540	24.620	13.981	3,937,751
2011-03-29	24.380	24.660	24.210	24.630	13.987	3,302,641
2011-03-28	24.290	24.470	24.080	24.420	13.868	4,005,187
2011-03-25	24.370	24.520	24.120	24.220	13.754	5,439,157
2011-03-24	24.690	24.840	24.220	24.330	13.817	6,025,532
2011-03-23	24.510	24.780	24.290	24.500	13.913	5,751,800
2011-03-22	25.150	25.150	24.400	24.490	13.907	4,627,082
2011-03-21	24.740	25.080	24.520	25.060	14.231	4,377,223
2011-03-18	24.780	24.950	24.340	24.390	13.851	12,375,599
2011-03-17	24.560	24.630	23.990	24.320	13.811	4,647,263
2011-03-16	24.680	24.730	23.980	23.980	13.618	6,813,391
2011-03-15	24.070	24.905	23.860	24.700	14.027	8,424,301
2011-03-14	24.750	24.920	24.260	24.790	14.078	8,812,302
2011-03-11	23.030	24.530	23.020	24.380	13.845	11,130,378
2011-03-10	23.300	23.300	22.860	22.950	13.033	4,175,750
2011-03-09	23.370	23.600	23.120	23.600	13.402	4,742,468
2011-03-08	23.380	23.580	23.130	23.380	13.277	7,561,394
2011-03-07	23.850	23.960	23.150	23.340	13.254	4,771,453
2011-03-04	24.040	24.150	23.370	23.570	13.385	4,068,096
2011-03-03	23.850	24.210	23.750	24.110	13.692	4,849,431
2011-03-02	23.350	23.860	23.250	23.540	13.368	3,490,751
2011-03-01	24.550	24.570	23.300	23.360	13.266	6,546,154
2011-02-28	24.250	24.480	24.060	24.410	13.862	4,101,780
2011-02-25	24.030	24.230	23.950	24.200	13.743	4,255,531
2011-02-24	23.480	24.060	23.250	23.950	13.516	7,307,059
2011-02-23	24.020	24.330	23.200	23.570	13.301	9,164,922
2011-02-22	24.460	24.720	23.940	24.040	13.566	12,102,542
2011-02-18	25.220	25.240	24.960	25.160	14.198	5,551,394
2011-02-17	25.040	25.330	25.000	25.160	14.198	6,179,468
2011-02-16	25.030	25.250	25.000	25.090	14.159	8,201,112
2011-02-15	24.760	25.010	24.700	25.010	14.114	5,566,194
2011-02-14	25.170	25.200	24.630	24.830	14.012	5,642,272
2011-02-11	24.530	25.240	24.520	25.200	14.221	6,214,823
2011-02-10	24.230	24.750	24.060	24.730	13.956	6,497,409
2011-02-09	24.250	24.330	23.990	24.320	13.724	5,949,035
2011-02-08	23.650	24.340	23.510	24.310	13.719	6,787,185
2011-02-07	22.620	23.730	22.580	23.610	13.324	13,809,584
2011-02-04	23.950	24.750	23.940	24.300	13.713	10,446,920
2011-02-03	23.560	23.640	23.210	23.580	13.307	6,881,068
2011-02-02	23.580	23.990	23.320	23.570	13.301	6,472,987
2011-02-01	23.340	24.000	22.940	23.890	13.482	8,399,173
2011-01-31	22.770	23.240	22.740	23.180	13.081	5,848,391
2011-01-28	23.070	23.170	22.590	22.670	12.793	6,964,678
2011-01-27	22.870	23.030	22.720	23.010	12.985	6,705,891
2011-01-26	23.070	23.100	22.690	22.830	12.884	10,081,661

← NewerPage 66 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.