Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	22.984	23.705	21.777	21.847	11.226	8,199,170
2008-09-08	22.947	23.459	22.878	23.299	11.973	10,128,548
2008-09-05	21.875	22.465	21.282	22.362	11.491	6,196,773
2008-09-04	22.919	23.013	21.920	21.998	11.304	4,909,354
2008-09-03	22.665	23.111	22.522	23.042	11.841	4,502,996
2008-09-02	23.226	23.545	22.743	22.755	11.693	6,096,722
2008-08-29	22.907	23.123	22.596	22.710	11.670	5,012,657
2008-08-28	21.973	23.238	21.900	23.160	11.902	10,067,788
2008-08-27	21.454	21.982	21.450	21.806	11.205	3,618,107
2008-08-26	21.069	21.409	20.868	21.380	10.987	3,853,999
2008-08-25	21.683	21.732	20.852	21.028	10.806	4,122,896
2008-08-22	21.450	21.834	21.184	21.785	11.195	3,131,895
2008-08-21	20.668	21.503	20.668	21.347	10.970	3,347,487
2008-08-20	20.979	21.003	20.480	20.946	10.764	5,245,883
2008-08-19	21.560	21.560	20.697	20.770	10.673	6,068,472
2008-08-18	22.645	22.645	21.540	21.679	11.140	5,117,279
2008-08-15	21.793	22.755	21.707	22.514	11.569	9,784,931
2008-08-14	20.873	21.576	20.668	21.323	10.957	4,421,645
2008-08-13	21.274	21.466	20.733	21.163	10.875	4,555,690
2008-08-12	21.392	21.675	21.044	21.400	10.997	4,907,075
2008-08-11	20.692	21.339	20.414	21.294	10.942	7,781,281
2008-08-08	20.066	20.868	19.997	20.688	10.631	6,135,218
2008-08-07	20.782	21.044	20.038	20.197	10.379	7,023,401
2008-08-06	22.018	22.432	20.774	21.036	10.810	9,625,330
2008-08-05	22.939	23.942	21.965	22.084	11.348	10,617,919
2008-08-04	22.927	22.927	22.321	22.329	11.475	7,398,794
2008-08-01	22.039	23.287	21.969	22.829	11.731	16,677,040
2008-07-31	20.836	21.982	20.688	21.879	11.243	10,245,475
2008-07-30	20.721	20.967	20.451	20.770	10.673	4,379,430
2008-07-29	20.115	21.053	20.115	20.791	10.375	4,727,655
2008-07-28	20.279	20.868	20.193	20.210	10.085	2,524,573
2008-07-25	20.778	20.803	20.136	20.484	10.222	2,991,827
2008-07-24	21.294	21.380	20.521	20.537	10.249	3,855,941
2008-07-23	21.380	22.129	20.971	21.204	10.582	6,812,581
2008-07-22	20.586	21.339	20.291	21.327	10.643	3,596,566
2008-07-21	20.873	21.040	20.521	20.692	10.326	3,087,281
2008-07-18	21.098	21.519	20.639	20.930	10.445	9,016,618
2008-07-17	20.132	20.975	19.722	20.930	10.445	6,963,903
2008-07-16	19.391	20.103	19.092	20.062	10.012	5,057,621
2008-07-15	19.231	19.737	18.904	19.358	9.661	6,382,223
2008-07-14	19.939	19.939	19.240	19.346	9.655	5,362,321
2008-07-11	19.923	19.960	19.235	19.575	9.769	7,269,408
2008-07-10	19.903	20.414	19.649	20.189	10.075	4,810,843
2008-07-09	20.582	20.897	19.939	19.939	9.951	4,387,413
2008-07-08	20.160	20.684	20.054	20.684	10.322	4,534,288
2008-07-07	20.402	20.598	20.066	20.259	10.110	8,643,047
2008-07-03	20.476	20.656	20.099	20.230	10.096	2,935,223
2008-07-02	20.758	21.159	20.300	20.300	10.130	6,785,070
2008-07-01	20.750	21.003	20.340	20.639	10.300	7,428,193
2008-06-30	20.611	21.339	20.443	20.930	10.445	7,513,866
2008-06-27	20.606	20.909	20.381	20.619	10.290	9,341,413
2008-06-26	21.425	21.572	20.533	20.541	10.251	7,365,361
2008-06-25	21.609	22.002	21.441	21.626	10.792	4,435,479
2008-06-24	21.683	21.802	21.208	21.486	10.723	6,982,134
2008-06-23	21.789	22.080	21.388	21.720	10.839	5,881,900
2008-06-20	22.346	22.407	21.474	21.589	10.774	11,706,099
2008-06-19	22.743	22.952	22.395	22.477	11.217	5,554,512
2008-06-18	22.849	22.943	22.534	22.669	11.313	5,040,314
2008-06-17	23.754	23.758	22.902	22.902	11.429	4,842,879
2008-06-16	23.205	23.692	22.874	23.631	11.793	5,506,543

← NewerPage 77 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.