Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	17.150	17.610	17.090	17.500	9.846	4,041,831
2010-08-03	16.930	17.110	16.660	16.980	9.553	3,557,614
2010-08-02	16.680	16.950	16.450	16.910	9.514	5,556,923
2010-07-30	16.360	16.490	15.970	16.220	9.126	5,657,877
2010-07-29	16.690	16.880	16.330	16.490	9.277	5,842,458
2010-07-28	16.960	16.960	16.440	16.590	9.334	4,355,106
2010-07-27	17.320	17.320	16.860	16.960	9.542	5,600,915
2010-07-26	16.770	17.080	16.570	17.050	9.592	6,154,264
2010-07-23	16.100	16.650	16.060	16.630	9.356	6,399,606
2010-07-22	15.900	16.220	15.700	16.110	9.064	8,283,413
2010-07-21	16.200	16.200	15.320	15.500	8.720	12,209,782
2010-07-20	15.760	16.500	15.270	15.940	8.968	10,220,060
2010-07-19	16.497	17.128	16.497	17.120	9.632	23,879,591
2010-07-16	16.555	16.718	16.272	16.575	9.325	19,632,665
2010-07-15	16.317	16.682	16.084	16.633	9.358	12,652,220
2010-07-14	16.497	16.497	16.060	16.317	9.180	8,573,950
2010-07-13	16.227	16.854	16.133	16.461	9.261	15,904,929
2010-07-12	15.523	17.165	15.192	15.904	8.948	20,337,616
2010-07-09	14.574	14.734	14.463	14.668	8.252	3,806,587
2010-07-08	14.627	14.697	14.341	14.586	8.206	4,033,741
2010-07-07	14.111	14.500	14.032	14.492	8.153	6,273,941
2010-07-06	14.357	14.390	13.858	14.042	7.900	6,159,755
2010-07-02	14.476	14.521	13.993	14.116	7.941	4,543,397
2010-07-01	14.349	14.603	14.046	14.382	8.091	8,722,920
2010-06-30	14.427	14.668	14.382	14.406	8.105	9,344,372
2010-06-29	14.738	14.783	14.386	14.488	8.151	9,539,723
2010-06-28	15.212	15.298	14.985	15.069	8.478	6,520,872
2010-06-25	15.307	15.373	15.122	15.266	8.589	8,265,684
2010-06-24	15.749	15.847	15.241	15.266	8.589	11,314,489
2010-06-23	15.523	15.953	15.372	15.884	8.936	7,776,113
2010-06-22	16.141	16.305	15.532	15.577	8.764	5,444,053
2010-06-21	16.354	16.461	16.055	16.146	9.084	7,500,239
2010-06-18	16.219	16.252	16.039	16.064	9.038	6,010,665
2010-06-17	16.465	16.469	15.974	16.137	9.079	6,222,416
2010-06-16	16.473	16.575	16.252	16.350	9.199	6,457,512
2010-06-15	16.678	16.718	16.405	16.678	9.383	5,576,501
2010-06-14	16.923	17.095	16.514	16.551	9.311	5,206,666
2010-06-11	16.297	16.821	16.297	16.784	9.443	4,665,368
2010-06-10	16.256	16.489	16.129	16.452	9.256	4,215,472
2010-06-09	16.375	16.481	15.839	15.941	8.968	6,050,483
2010-06-08	15.961	16.215	15.720	16.174	9.100	6,350,402
2010-06-07	16.428	16.448	15.933	15.953	8.975	9,050,928
2010-06-04	16.845	16.960	16.350	16.420	9.238	6,725,805
2010-06-03	17.373	17.496	16.976	17.177	9.664	3,708,423
2010-06-02	17.050	17.377	16.935	17.373	9.774	4,776,653
2010-06-01	17.173	17.517	16.890	16.927	9.523	5,178,994
2010-05-28	17.946	17.946	17.300	17.427	9.804	5,140,591
2010-05-27	17.459	17.672	17.255	17.656	9.933	7,721,962
2010-05-26	17.222	17.529	16.989	17.013	9.572	6,805,131
2010-05-25	16.579	17.001	16.309	16.997	9.562	8,750,115
2010-05-24	17.517	17.664	17.001	17.054	9.595	4,796,584
2010-05-21	16.714	17.656	16.633	17.590	9.896	7,105,443
2010-05-20	17.308	17.746	17.165	17.165	9.657	8,555,702
2010-05-19	18.032	18.204	17.492	17.967	10.108	7,499,626
2010-05-18	18.912	19.223	18.057	18.192	10.235	6,143,453
2010-05-17	18.957	19.219	18.282	18.716	10.530	4,996,518
2010-05-14	19.055	19.129	18.638	18.863	10.612	4,728,232
2010-05-13	19.682	19.739	19.174	19.260	10.836	3,603,530
2010-05-12	19.428	19.804	19.362	19.796	11.137	4,162,115
2010-05-11	19.199	19.641	19.002	19.297	10.857	5,706,148

← NewerPage 69 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.