Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	141.00	141.00	141.00	141.00	138.50	0
2026-02-02	141.00	141.00	141.00	141.00	138.50	0
2026-01-30	141.00	141.00	141.00	141.00	138.50	0
2026-01-29	141.00	141.00	141.00	141.00	138.50	0
2026-01-28	141.00	141.00	141.00	141.00	138.50	0
2026-01-27	141.00	141.00	141.00	141.00	138.50	0
2026-01-26	141.00	141.00	141.00	141.00	138.50	60
2026-01-23	142.20	142.20	142.20	142.20	139.68	1
2026-01-22	144.72	144.72	144.31	144.31	141.75	77
2026-01-21	144.15	144.15	144.15	144.15	141.60	0
2026-01-20	144.00	144.15	144.00	144.15	141.60	92
2026-01-19	130.66	130.66	130.66	130.66	128.35	0
2026-01-16	130.66	130.66	130.66	130.66	128.35	0
2026-01-15	130.66	130.66	130.66	130.66	128.35	0
2026-01-14	130.66	130.66	130.66	130.66	128.35	0
2026-01-13	130.66	130.66	130.66	130.66	128.35	0
2026-01-12	130.66	130.66	130.66	130.66	128.35	0
2026-01-09	130.66	130.66	130.66	130.66	128.35	0
2026-01-08	130.66	130.66	130.66	130.66	128.35	0
2026-01-07	130.66	130.66	130.66	130.66	128.35	0
2026-01-06	130.66	130.66	130.66	130.66	128.35	0
2026-01-05	130.66	130.66	130.66	130.66	128.35	0
2026-01-02	130.66	130.66	130.66	130.66	128.35	0
2025-12-30	130.66	130.66	130.66	130.66	128.35	0
2025-12-29	130.66	130.66	130.66	130.66	128.35	0
2025-12-26	130.66	130.66	130.66	130.66	128.35	0
2025-12-23	130.66	130.66	130.66	130.66	128.35	0
2025-12-22	130.66	130.66	130.66	130.66	128.35	0
2025-12-19	130.66	130.66	130.66	130.66	128.35	0
2025-12-18	130.66	130.66	130.66	130.66	128.35	0
2025-12-17	130.66	130.66	130.66	130.66	128.35	2
2025-12-16	118.80	118.80	118.80	118.80	116.70	0
2025-12-15	118.80	118.80	118.80	118.80	116.70	0
2025-12-12	118.80	118.80	118.80	118.80	116.70	0
2025-12-11	118.80	118.80	118.80	118.80	116.70	0
2025-12-10	118.80	118.80	118.80	118.80	116.70	0
2025-12-09	118.80	118.80	118.80	118.80	116.70	0
2025-12-08	118.80	118.80	118.80	118.80	116.70	0
2025-12-05	118.80	118.80	118.80	118.80	116.70	0
2025-12-04	118.80	118.80	118.80	118.80	116.70	0
2025-12-03	118.80	118.80	118.80	118.80	116.70	0
2025-12-02	118.80	118.80	118.80	118.80	116.70	0
2025-12-01	118.80	118.80	118.80	118.80	116.70	0
2025-11-28	118.80	118.80	118.80	118.80	116.70	0
2025-11-27	118.80	118.80	118.80	118.80	116.70	0
2025-11-26	118.80	118.80	118.80	118.80	115.92	0
2025-11-25	118.80	118.80	118.80	118.80	115.92	0
2025-11-24	118.80	118.80	118.80	118.80	115.92	0
2025-11-21	118.80	118.80	118.80	118.80	115.92	16
2025-11-19	117.00	117.00	117.00	117.00	114.16	0
2025-11-18	117.00	117.00	117.00	117.00	114.16	0
2025-11-17	142.70	142.70	115.85	117.00	114.16	21
2025-11-14	142.70	142.70	142.70	142.70	139.24	0
2025-11-13	142.70	142.70	142.70	142.70	139.24	0
2025-11-12	142.70	142.70	142.70	142.70	139.24	0
2025-11-11	142.70	142.70	142.70	142.70	139.24	0
2025-11-10	142.70	142.70	142.70	142.70	139.24	0
2025-11-07	142.70	142.70	142.70	142.70	139.24	0
2025-11-06	142.70	142.70	142.70	142.70	139.24	0
2025-11-05	142.70	142.70	142.70	142.70	139.24	0

← NewerPage 4 of 5 · 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.