Weyerhaeuser Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 155.50 | 155.50 | 155.50 | 155.50 | 146.16 | 0 |
| 2023-12-05 | 155.50 | 155.50 | 155.50 | 155.50 | 146.16 | 0 |
| 2023-12-04 | 155.50 | 155.50 | 155.50 | 155.50 | 146.16 | 0 |
| 2023-12-01 | 155.50 | 155.50 | 155.50 | 155.50 | 146.16 | 1 |
| 2023-11-30 | 154.50 | 154.50 | 154.50 | 154.50 | 145.22 | 1 |
| 2023-11-29 | 155.30 | 155.30 | 155.30 | 155.30 | 145.36 | 1 |
| 2023-11-28 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-27 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-24 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-23 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-22 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-21 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-20 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-17 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-16 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-14 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-13 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-10 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-09 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-08 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-07 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-06 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-03 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-11-01 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-31 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-30 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-27 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-26 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-25 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-24 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-23 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-20 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-19 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-18 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-17 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-16 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-13 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-11 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-10 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-09 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-06 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-05 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-04 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-03 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-10-02 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-29 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-28 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-27 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-26 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-25 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-22 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-21 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-20 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-19 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-18 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-15 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-14 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-13 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-12 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
| 2023-09-11 | 160.00 | 160.00 | 160.00 | 160.00 | 149.76 | 0 |
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.