Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	22.810	23.290	22.730	23.000	12.980	10,791,468
2011-01-24	22.440	22.850	22.440	22.780	12.855	12,395,617
2011-01-21	21.810	22.510	21.720	22.490	12.692	13,320,817
2011-01-20	21.290	21.720	21.170	21.600	12.189	6,320,087
2011-01-19	21.680	21.740	21.190	21.310	12.026	7,671,635
2011-01-18	21.560	21.720	21.420	21.720	12.257	4,812,257
2011-01-14	21.180	21.645	21.100	21.630	12.206	5,613,586
2011-01-13	21.600	21.650	21.310	21.340	12.043	6,661,229
2011-01-12	21.360	21.560	21.030	21.550	12.161	6,652,115
2011-01-11	20.850	21.160	20.780	21.130	11.924	7,952,369
2011-01-10	20.450	20.860	20.200	20.800	11.738	10,398,141
2011-01-07	20.190	20.580	20.000	20.570	11.608	11,243,686
2011-01-06	20.220	20.550	19.960	20.020	11.298	10,719,984
2011-01-05	19.500	20.240	19.480	20.160	11.377	8,083,749
2011-01-04	19.900	19.900	19.420	19.550	11.033	7,736,918
2011-01-03	19.210	19.830	19.210	19.760	11.151	5,454,248
2010-12-31	18.920	19.040	18.850	18.930	10.683	2,763,073
2010-12-30	18.960	19.050	18.810	18.950	10.694	2,242,065
2010-12-29	18.900	19.020	18.810	19.000	10.722	2,584,464
2010-12-28	18.740	18.900	18.650	18.840	10.632	2,413,691
2010-12-27	18.530	18.780	18.420	18.710	10.559	2,367,717
2010-12-23	18.480	18.580	18.420	18.560	10.474	2,900,791
2010-12-22	18.520	18.520	18.380	18.440	10.406	6,121,805
2010-12-21	18.590	18.680	18.380	18.410	10.389	6,091,271
2010-12-20	18.345	18.520	18.200	18.480	10.429	4,041,808
2010-12-17	18.020	18.350	17.950	18.160	10.248	8,229,220
2010-12-16	17.760	18.030	17.670	17.990	10.152	5,021,421
2010-12-15	17.890	18.000	17.740	17.780	10.034	6,391,062
2010-12-14	17.970	18.000	17.800	17.920	10.113	4,575,599
2010-12-13	17.890	18.035	17.800	17.900	10.101	6,458,632
2010-12-10	17.830	17.890	17.590	17.760	10.022	3,520,566
2010-12-09	17.380	17.720	17.350	17.680	9.977	5,175,865
2010-12-08	17.800	17.800	17.180	17.280	9.752	6,872,948
2010-12-07	18.320	18.320	17.780	17.840	10.068	4,982,252
2010-12-06	17.640	17.750	17.460	17.700	9.989	2,658,662
2010-12-03	17.420	17.720	17.380	17.700	9.989	2,683,494
2010-12-02	17.050	17.560	16.970	17.540	9.898	4,122,503
2010-12-01	16.980	17.170	16.800	17.050	9.622	3,403,592
2010-11-30	16.730	16.800	16.590	16.690	9.419	4,103,818
2010-11-29	16.800	16.900	16.560	16.830	9.498	3,723,641
2010-11-26	17.140	17.160	16.930	17.010	9.599	1,686,981
2010-11-24	17.100	17.360	17.050	17.290	9.757	1,895,901
2010-11-23	17.000	17.200	16.830	16.960	9.571	4,420,732
2010-11-22	17.070	17.350	16.980	17.160	9.684	3,619,001
2010-11-19	17.260	17.290	17.050	17.180	9.695	3,099,055
2010-11-18	17.290	17.590	17.220	17.270	9.746	3,685,961
2010-11-17	16.910	17.450	16.840	17.100	9.650	4,279,270
2010-11-16	17.430	17.490	16.820	16.910	9.543	4,815,719
2010-11-15	17.520	18.000	17.400	17.580	9.921	5,711,852
2010-11-12	17.600	17.800	17.270	17.450	9.848	4,161,562
2010-11-11	17.450	17.820	17.340	17.750	10.017	3,449,819
2010-11-10	17.370	17.730	17.230	17.630	9.949	3,957,111
2010-11-09	17.820	17.970	17.210	17.330	9.780	7,082,214
2010-11-08	17.410	17.830	17.140	17.800	10.045	5,268,463
2010-11-05	17.000	17.580	16.930	17.500	9.876	5,631,531
2010-11-04	16.620	17.050	16.550	17.000	9.594	5,434,357
2010-11-03	16.420	16.610	16.200	16.420	9.266	4,992,578
2010-11-02	16.510	16.550	16.330	16.410	9.232	2,826,158
2010-11-01	16.370	16.580	16.180	16.350	9.199	4,181,133
2010-10-29	15.860	16.340	15.840	16.220	9.126	6,650,091

← NewerPage 67 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.