Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	15.900	15.990	15.480	15.690	8.827	3,883,713
2010-10-27	15.680	15.810	15.650	15.810	8.895	3,076,746
2010-10-26	15.860	15.900	15.590	15.790	8.884	5,822,890
2010-10-25	15.840	16.000	15.720	15.990	8.996	5,141,686
2010-10-22	15.570	15.730	15.530	15.720	8.844	3,152,778
2010-10-21	15.380	15.620	15.320	15.520	8.732	4,111,919
2010-10-20	15.280	15.430	15.160	15.300	8.608	4,604,408
2010-10-19	15.210	15.510	15.100	15.230	8.569	5,205,386
2010-10-18	15.520	15.590	15.280	15.320	8.619	6,311,216
2010-10-15	15.870	15.870	15.360	15.520	8.732	6,219,274
2010-10-14	15.880	15.940	15.620	15.760	8.867	4,632,968
2010-10-13	15.950	16.170	15.810	16.010	9.007	4,784,917
2010-10-12	15.810	15.900	15.602	15.840	8.912	3,561,347
2010-10-11	15.810	15.950	15.710	15.750	8.861	2,286,193
2010-10-08	15.960	16.010	15.750	15.820	8.900	4,183,867
2010-10-07	16.110	16.150	15.840	15.940	8.968	2,840,242
2010-10-06	16.060	16.110	15.900	16.060	9.035	3,759,671
2010-10-05	16.000	16.170	15.850	16.130	9.075	4,716,503
2010-10-04	15.980	16.150	15.710	15.780	8.878	4,891,549
2010-10-01	16.000	16.180	15.880	16.090	9.052	4,737,763
2010-09-30	16.310	16.310	15.670	15.760	8.867	14,831,269
2010-09-29	16.350	16.410	16.080	16.130	9.075	3,878,495
2010-09-28	16.350	16.460	16.110	16.380	9.216	4,286,016
2010-09-27	16.330	16.520	16.205	16.380	9.216	4,481,256
2010-09-24	15.980	16.370	15.950	16.330	9.187	6,361,951
2010-09-23	15.650	15.950	15.500	15.800	8.889	6,243,030
2010-09-22	15.360	15.830	15.330	15.790	8.884	8,483,410
2010-09-21	15.750	15.800	15.280	15.400	8.664	8,865,413
2010-09-20	16.040	16.040	15.600	15.600	8.777	7,698,025
2010-09-17	15.850	16.050	15.650	15.970	8.985	6,092,014
2010-09-16	15.888	16.000	15.650	15.840	8.912	3,937,317
2010-09-15	16.030	16.150	15.800	15.930	8.962	5,778,520
2010-09-14	16.290	16.390	15.970	16.090	9.052	4,989,756
2010-09-13	16.490	16.590	16.210	16.350	9.199	5,369,578
2010-09-10	16.180	16.360	16.100	16.280	9.159	3,882,992
2010-09-09	16.320	16.410	16.040	16.180	9.103	5,212,813
2010-09-08	15.720	16.160	15.650	15.990	8.996	6,117,949
2010-09-07	16.240	16.260	15.790	15.870	8.929	8,170,075
2010-09-03	16.520	16.690	16.360	16.390	9.221	7,805,558
2010-09-02	16.290	16.450	16.120	16.390	9.221	6,977,466
2010-09-01	15.890	16.450	15.750	16.360	9.204	10,435,643
2010-08-31	15.450	15.930	15.430	15.700	8.833	4,869,023
2010-08-30	15.740	15.740	15.480	15.550	8.749	2,632,784
2010-08-27	15.680	15.880	15.360	15.780	8.878	4,252,239
2010-08-26	15.780	15.860	15.470	15.480	8.709	6,110,191
2010-08-25	15.390	15.750	15.060	15.660	8.810	4,691,018
2010-08-24	15.600	15.670	15.350	15.480	8.709	4,143,592
2010-08-23	16.250	16.460	15.770	15.800	8.889	4,183,596
2010-08-20	16.020	16.320	16.000	16.150	9.086	3,436,467
2010-08-19	16.690	16.690	16.130	16.170	9.097	3,793,888
2010-08-18	16.910	16.920	16.590	16.750	9.424	2,316,869
2010-08-17	16.350	17.030	16.350	16.920	9.519	2,817,266
2010-08-16	16.260	16.575	16.230	16.250	9.142	1,995,567
2010-08-13	16.380	16.610	16.350	16.360	9.204	2,185,314
2010-08-12	16.230	16.680	16.100	16.460	9.261	4,030,000
2010-08-11	16.920	17.010	16.300	16.360	9.204	5,579,911
2010-08-10	17.250	17.460	17.010	17.240	9.699	2,902,634
2010-08-09	17.420	17.450	17.270	17.410	9.795	2,151,023
2010-08-06	17.100	17.280	16.860	17.170	9.660	2,784,769
2010-08-05	17.660	17.730	17.190	17.240	9.699	3,019,375

← NewerPage 68 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.