Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	15.965	16.211	15.822	16.182	9.082	4,248,605
2010-02-11	16.088	16.244	15.920	16.215	9.100	2,929,469
2010-02-10	16.285	16.322	15.839	16.064	9.015	3,005,818
2010-02-09	16.297	16.477	15.970	16.285	9.140	4,996,457
2010-02-08	16.166	16.461	16.043	16.064	9.015	5,258,036
2010-02-05	16.379	16.477	15.654	16.146	9.061	11,076,669
2010-02-04	17.103	17.103	16.477	16.530	9.277	5,443,337
2010-02-03	17.332	17.406	16.985	17.091	9.592	5,264,858
2010-02-02	16.800	17.427	16.608	17.377	9.753	5,493,828
2010-02-01	16.526	16.784	16.322	16.780	9.417	4,913,689
2010-01-29	16.710	16.985	16.317	16.330	9.165	5,031,857
2010-01-28	16.997	17.046	16.412	16.567	9.298	3,383,789
2010-01-27	16.931	16.960	16.571	16.882	9.475	5,857,947
2010-01-26	16.886	17.189	16.825	17.009	9.518	3,559,859
2010-01-25	17.132	17.250	16.764	16.964	9.493	3,994,063
2010-01-22	17.091	17.296	16.849	16.886	9.449	4,690,957
2010-01-21	17.987	18.057	17.173	17.177	9.612	4,231,389
2010-01-20	18.147	18.266	17.877	17.999	10.072	3,091,958
2010-01-19	17.836	18.311	17.803	18.302	10.242	1,979,097
2010-01-15	17.963	18.057	17.762	17.840	9.983	3,276,452
2010-01-14	18.012	18.065	17.787	17.950	10.045	1,906,532
2010-01-13	17.979	18.171	17.770	18.122	10.141	1,776,377
2010-01-12	18.016	18.171	17.733	17.959	10.049	2,217,481
2010-01-11	18.065	18.208	17.918	18.171	10.168	2,728,635
2010-01-08	18.110	18.192	17.885	18.053	10.102	3,200,819
2010-01-07	18.229	18.270	17.909	18.220	10.196	3,471,263
2010-01-06	18.139	18.511	17.987	18.302	10.242	5,509,451
2010-01-05	18.126	18.515	17.881	18.507	10.356	4,213,439
2010-01-04	17.963	18.184	17.778	18.122	10.141	4,479,492
2009-12-31	17.991	18.036	17.619	17.656	9.880	1,715,167
2009-12-30	17.824	17.950	17.756	17.950	10.045	1,581,011
2009-12-29	17.999	18.069	17.840	18.004	10.075	1,857,447
2009-12-28	18.085	18.143	17.746	17.889	10.010	1,521,693
2009-12-24	18.008	18.102	17.950	18.069	10.111	707,822
2009-12-23	17.971	17.995	17.680	17.950	10.045	2,043,004
2009-12-22	17.635	17.881	17.594	17.848	9.987	3,276,680
2009-12-21	17.525	17.783	17.517	17.643	9.873	2,709,808
2009-12-18	17.500	17.738	17.316	17.517	9.802	5,390,193
2009-12-17	17.856	17.991	17.594	17.594	9.846	3,793,769
2009-12-16	17.979	18.360	17.909	18.004	10.075	9,835,986
2009-12-15	18.998	19.154	17.476	17.643	9.873	22,628,443
2009-12-14	17.324	17.431	17.144	17.398	9.736	2,286,170
2009-12-11	17.021	17.230	16.907	17.206	9.628	2,282,974
2009-12-10	17.234	17.271	16.870	16.923	9.470	2,578,978
2009-12-09	17.025	17.210	16.825	17.136	9.589	2,833,137
2009-12-08	17.328	17.345	16.894	16.997	9.511	2,883,493
2009-12-07	17.324	17.488	17.189	17.279	9.669	3,452,857
2009-12-04	17.377	17.803	17.103	17.410	9.742	4,720,000
2009-12-03	17.373	18.016	17.201	17.251	9.653	9,124,963
2009-12-02	16.448	17.021	16.448	16.960	9.491	4,715,773
2009-12-01	15.998	16.624	15.998	16.571	9.273	7,052,196
2009-11-30	15.397	15.957	15.216	15.937	8.918	5,693,770
2009-11-27	15.433	15.544	15.282	15.425	8.632	1,913,958
2009-11-25	15.736	16.039	15.634	15.896	8.895	2,005,517
2009-11-24	16.010	16.096	15.654	15.687	8.778	3,990,351
2009-11-23	15.789	16.137	15.716	16.006	8.957	4,275,912
2009-11-20	15.712	15.855	15.347	15.495	8.671	4,842,136
2009-11-19	15.941	15.986	15.687	15.871	8.881	3,503,318
2009-11-18	16.199	16.219	15.855	16.133	9.028	3,056,096
2009-11-17	16.170	16.248	15.920	16.199	9.065	2,931,870

← NewerPage 71 of 79 · 4,734 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.