Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	19.371	19.518	18.937	19.411	10.921	6,368,061
2010-05-07	18.266	18.974	17.991	18.282	10.285	8,734,956
2010-05-06	19.939	19.939	17.189	18.585	10.456	9,973,946
2010-05-05	19.813	20.013	19.350	19.579	11.015	5,284,977
2010-05-04	20.443	20.447	19.710	19.923	11.209	5,536,033
2010-05-03	20.271	20.856	20.271	20.774	11.688	4,288,738
2010-04-30	20.672	20.950	20.263	20.267	11.402	5,715,704
2010-04-29	20.672	20.885	20.394	20.758	11.679	6,885,341
2010-04-28	20.132	20.660	20.054	20.177	11.352	11,388,302
2010-04-27	21.282	21.282	20.426	20.512	11.512	7,431,726
2010-04-26	21.887	21.973	21.270	21.355	11.985	6,415,465
2010-04-23	21.249	21.855	21.053	21.814	12.243	11,106,274
2010-04-22	20.660	21.286	20.488	21.212	11.905	9,730,770
2010-04-21	20.443	20.897	20.373	20.873	11.714	6,872,627
2010-04-20	19.911	20.582	19.911	20.381	11.439	7,573,737
2010-04-19	19.432	19.772	19.293	19.768	11.094	5,131,956
2010-04-16	19.133	19.673	19.133	19.587	10.993	6,657,764
2010-04-15	19.178	19.346	19.100	19.190	10.770	2,793,165
2010-04-14	18.883	19.371	18.761	19.268	10.814	4,169,385
2010-04-13	18.802	18.826	18.683	18.744	10.520	4,140,850
2010-04-12	18.953	19.014	18.785	18.883	10.598	5,606,902
2010-04-09	18.875	19.350	18.650	19.313	10.839	5,272,176
2010-04-08	18.765	18.793	18.552	18.757	10.527	4,220,335
2010-04-07	18.904	19.039	18.687	18.814	10.559	4,731,863
2010-04-06	18.826	19.002	18.708	18.957	10.639	4,311,750
2010-04-05	18.716	19.068	18.662	18.875	10.593	2,842,840
2010-04-01	18.650	18.806	18.503	18.662	10.474	3,512,931
2010-03-31	18.441	18.638	18.311	18.527	10.398	3,155,533
2010-03-30	18.360	18.798	18.360	18.519	10.394	3,566,080
2010-03-29	18.204	18.515	18.196	18.368	10.309	2,141,271
2010-03-26	18.151	18.450	17.918	18.130	10.175	3,272,147
2010-03-25	18.560	18.597	18.049	18.073	10.143	2,745,321
2010-03-24	18.470	18.593	18.356	18.417	10.336	2,163,928
2010-03-23	18.417	18.548	18.135	18.548	10.410	2,576,914
2010-03-22	17.954	18.429	17.836	18.401	10.327	2,097,145
2010-03-19	18.323	18.548	18.053	18.159	10.191	4,150,634
2010-03-18	18.572	18.617	18.225	18.343	10.295	2,505,073
2010-03-17	18.294	18.589	18.249	18.548	10.410	2,876,781
2010-03-16	17.840	18.308	17.746	18.270	10.254	3,860,684
2010-03-15	17.860	17.893	17.570	17.750	9.962	1,927,094
2010-03-12	17.987	18.126	17.778	17.877	10.033	2,400,243
2010-03-11	17.545	17.942	17.508	17.922	10.058	2,943,132
2010-03-10	17.828	17.897	17.500	17.598	9.877	3,364,931
2010-03-09	17.701	18.032	17.701	17.824	10.003	2,494,595
2010-03-08	17.774	17.975	17.742	17.840	10.012	2,545,809
2010-03-05	17.598	17.774	17.557	17.754	9.964	2,362,404
2010-03-04	17.578	17.660	17.238	17.406	9.769	2,984,863
2010-03-03	17.455	17.697	17.365	17.504	9.824	3,623,834
2010-03-02	17.136	17.455	17.136	17.361	9.744	4,217,710
2010-03-01	16.649	17.099	16.616	17.075	9.583	4,454,267
2010-02-26	16.956	17.038	16.497	16.534	9.280	4,376,899
2010-02-25	16.944	16.944	16.604	16.874	9.470	5,606,867
2010-02-24	16.878	17.271	16.784	17.206	9.656	5,217,732
2010-02-23	16.858	16.976	16.641	16.788	9.422	4,915,011
2010-02-22	16.980	16.980	16.575	16.903	9.486	3,833,298
2010-02-19	16.575	17.017	16.506	16.899	9.484	4,926,214
2010-02-18	16.403	16.645	16.379	16.616	9.326	3,425,784
2010-02-17	16.682	16.768	16.350	16.502	9.261	3,759,021
2010-02-16	16.379	16.592	16.326	16.567	9.298	3,977,298
2010-02-12	15.965	16.211	15.822	16.182	9.082	4,248,605

← NewerPage 70 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.