Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	122.04	122.04	122.04	122.04	120.55	0
2026-05-04	122.04	122.04	122.04	122.04	120.55	0
2026-04-30	122.04	122.04	122.04	122.04	120.55	0
2026-04-29	122.04	122.04	122.04	122.04	120.55	0
2026-04-28	122.04	122.04	122.04	122.04	120.55	0
2026-04-27	122.04	122.04	122.04	122.04	120.55	0
2026-04-24	122.04	122.04	122.04	122.04	120.55	0
2026-04-23	122.04	122.04	122.04	122.04	120.55	0
2026-04-22	122.04	122.04	122.04	122.04	120.55	0
2026-04-20	122.04	122.04	122.04	122.04	120.55	0
2026-04-17	122.04	122.04	122.04	122.04	120.55	4
2026-04-16	121.20	121.20	121.20	121.20	119.72	1
2026-04-15	121.80	121.80	121.80	121.80	120.31	0
2026-04-14	121.80	121.80	121.80	121.80	120.31	0
2026-04-13	121.80	121.80	121.80	121.80	120.31	0
2026-04-10	121.80	121.80	121.80	121.80	120.31	0
2026-04-09	121.80	121.80	121.80	121.80	120.31	0
2026-04-08	121.80	121.80	121.80	121.80	120.31	0
2026-04-07	121.80	121.80	121.80	121.80	120.31	0
2026-04-06	121.80	121.80	121.80	121.80	120.31	0
2026-04-02	121.80	121.80	121.80	121.80	120.31	0
2026-04-01	121.80	121.80	121.80	121.80	120.31	0
2026-03-31	121.80	121.80	121.80	121.80	120.31	0
2026-03-30	121.80	121.80	121.80	121.80	120.31	0
2026-03-27	121.80	121.80	121.80	121.80	120.31	0
2026-03-26	121.80	121.80	121.80	121.80	120.31	0
2026-03-25	121.80	121.80	121.80	121.80	120.31	0
2026-03-24	121.80	121.80	121.80	121.80	120.31	0
2026-03-23	121.80	121.80	121.80	121.80	120.31	0
2026-03-20	121.80	121.80	121.80	121.80	120.31	0
2026-03-19	121.80	121.80	121.80	121.80	120.31	7
2026-03-18	138.74	138.74	138.74	138.74	137.04	0
2026-03-17	138.74	138.74	138.74	138.74	137.04	0
2026-03-16	138.74	138.74	138.74	138.74	137.04	0
2026-03-13	138.74	138.74	138.74	138.74	137.04	0
2026-03-12	138.74	138.74	138.74	138.74	137.04	0
2026-03-11	138.74	138.74	138.74	138.74	137.04	0
2026-03-10	138.74	138.74	138.74	138.74	137.04	0
2026-03-09	138.74	138.74	138.74	138.74	137.04	0
2026-03-06	138.74	138.74	138.74	138.74	136.28	0
2026-03-05	138.74	138.74	138.74	138.74	136.28	0
2026-03-04	138.74	138.74	138.74	138.74	136.28	0
2026-03-03	138.74	138.74	138.74	138.74	136.28	0
2026-03-02	138.74	138.74	138.74	138.74	136.28	0
2026-02-27	138.74	138.74	138.74	138.74	136.28	0
2026-02-26	138.74	138.74	138.74	138.74	136.28	0
2026-02-25	138.74	138.74	138.74	138.74	136.28	0
2026-02-24	138.74	138.74	138.74	138.74	136.28	0
2026-02-23	138.74	138.74	138.74	138.74	136.28	0
2026-02-20	138.74	138.74	138.74	138.74	136.28	0
2026-02-19	138.74	138.74	138.74	138.74	136.28	0
2026-02-18	138.74	138.74	138.74	138.74	136.28	0
2026-02-13	138.74	138.74	138.74	138.74	136.28	0
2026-02-12	138.74	138.74	138.74	138.74	136.28	0
2026-02-11	138.74	138.74	138.74	138.74	136.28	100
2026-02-10	140.42	140.42	140.42	140.42	137.93	1
2026-02-09	141.00	141.00	141.00	141.00	138.50	0
2026-02-06	141.00	141.00	141.00	141.00	138.50	0
2026-02-05	141.00	141.00	141.00	141.00	138.50	0
2026-02-04	141.00	141.00	141.00	141.00	138.50	0

← NewerPage 3 of 21 · 1,250 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.