Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	157.40	157.40	157.40	157.40	149.73	0
2024-05-31	157.40	157.40	157.40	157.40	149.73	0
2024-05-29	157.40	157.40	157.40	157.40	149.73	0
2024-05-28	157.40	157.40	157.40	157.40	149.01	0
2024-05-27	157.40	157.40	157.40	157.40	149.01	0
2024-05-24	157.40	157.40	157.40	157.40	149.01	0
2024-05-23	157.40	157.40	157.40	157.40	149.01	0
2024-05-22	157.40	157.40	157.40	157.40	149.01	0
2024-05-21	157.40	157.40	157.40	157.40	149.01	0
2024-05-20	157.40	157.40	157.40	157.40	149.01	0
2024-05-17	157.40	157.40	157.40	157.40	149.01	0
2024-05-16	157.40	157.40	157.40	157.40	149.01	0
2024-05-15	157.40	157.40	157.40	157.40	149.01	0
2024-05-14	157.40	157.40	157.40	157.40	149.01	0
2024-05-13	157.40	157.40	157.40	157.40	149.01	0
2024-05-10	157.40	157.40	157.40	157.40	149.01	0
2024-05-09	157.40	157.40	157.40	157.40	149.01	0
2024-05-08	157.40	157.40	157.40	157.40	149.01	0
2024-05-07	157.40	157.40	157.40	157.40	149.01	0
2024-05-06	157.40	157.40	157.40	157.40	149.01	0
2024-05-03	157.40	157.40	157.40	157.40	149.01	0
2024-05-02	157.40	157.40	157.40	157.40	149.01	0
2024-04-30	157.40	157.40	157.40	157.40	149.01	1
2024-04-29	162.88	162.88	162.88	162.88	154.20	0
2024-04-26	162.88	162.88	162.88	162.88	154.20	0
2024-04-25	162.88	162.88	162.88	162.88	154.20	0
2024-04-24	162.88	162.88	162.88	162.88	154.20	0
2024-04-23	164.43	164.43	162.88	162.88	154.20	2
2024-04-22	171.36	171.36	171.36	171.36	162.23	0
2024-04-19	171.36	171.36	171.36	171.36	162.23	0
2024-04-18	171.36	171.36	171.36	171.36	162.23	0
2024-04-17	171.36	171.36	171.36	171.36	162.23	0
2024-04-16	171.36	171.36	171.36	171.36	162.23	0
2024-04-15	171.36	171.36	171.36	171.36	162.23	0
2024-04-12	171.36	171.36	171.36	171.36	162.23	0
2024-04-11	171.36	171.36	171.36	171.36	162.23	0
2024-04-10	171.36	171.36	171.36	171.36	162.23	1
2024-04-09	174.36	174.36	174.36	174.36	165.07	1
2024-04-08	177.56	177.56	177.56	177.56	168.10	0
2024-04-05	177.56	177.56	177.56	177.56	168.10	0
2024-04-04	177.56	177.56	177.56	177.56	168.10	0
2024-04-03	177.56	177.56	177.56	177.56	168.10	0
2024-04-02	177.56	177.56	177.56	177.56	168.10	0
2024-04-01	177.56	177.56	177.56	177.56	168.10	0
2024-03-28	177.56	177.56	177.56	177.56	168.10	0
2024-03-27	177.56	177.56	177.56	177.56	168.10	0
2024-03-26	177.56	177.56	177.56	177.56	168.10	0
2024-03-25	177.56	177.56	177.56	177.56	168.10	0
2024-03-22	177.46	177.56	177.46	177.56	168.10	120
2024-03-21	167.44	167.44	167.44	167.44	158.52	0
2024-03-20	167.44	167.44	167.44	167.44	158.52	0
2024-03-19	167.44	167.44	167.44	167.44	158.52	0
2024-03-18	167.44	167.44	167.44	167.44	158.52	0
2024-03-15	167.44	167.44	167.44	167.44	158.52	0
2024-03-14	167.44	167.44	167.44	167.44	158.52	0
2024-03-13	167.44	167.44	167.44	167.44	158.52	0
2024-03-12	167.44	167.44	167.44	167.44	158.52	0
2024-03-11	167.44	167.44	167.44	167.44	158.52	0
2024-03-08	167.44	167.44	167.44	167.44	158.52	0
2024-03-07	167.44	167.44	167.44	167.44	158.52	0

← NewerPage 11 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.7513 USD
2026-06-03	0.7605 USD
2026-03-09	0.7707 USD
2025-11-27	0.7926 USD
2025-08-28	0.7821 USD
2025-05-29	0.8102 USD
2025-03-06	0.8437 USD
2024-11-28	0.8471 USD
2024-08-29	0.7728 USD
2024-05-29	0.7577 USD
2024-03-07	0.6981 USD
2024-02-15	0.4855 USD
2023-11-30	0.6569 USD
2023-08-31	0.6455 USD
2023-06-01	0.9106 USD
2023-03-02	0.9968 USD
2022-12-01	0.9568 USD
2022-09-01	0.9425 USD
2022-03-03	0.8939 USD
2021-12-02	0.9694 USD
2021-10-04	2.7783 USD
2021-09-02	0.9065 USD
2020-03-05	1.7146 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.