Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	142.61	142.61	142.61	142.61	138.39	0
2025-08-11	142.61	142.61	142.61	142.61	138.39	0
2025-08-08	142.61	142.61	142.61	142.61	138.39	0
2025-08-07	142.61	142.61	142.61	142.61	138.39	0
2025-08-06	142.61	142.61	142.61	142.61	138.39	0
2025-08-05	142.61	142.61	142.61	142.61	138.39	0
2025-08-04	142.61	142.61	142.61	142.61	138.39	0
2025-08-01	142.61	142.61	142.61	142.61	138.39	0
2025-07-31	142.61	142.61	142.61	142.61	138.39	0
2025-07-30	142.61	142.61	142.61	142.61	138.39	0
2025-07-29	142.61	142.61	142.61	142.61	138.39	0
2025-07-28	142.61	142.61	142.61	142.61	138.39	0
2025-07-25	142.61	142.61	142.61	142.61	138.39	0
2025-07-24	142.61	142.61	142.61	142.61	138.39	0
2025-07-23	142.61	142.61	142.61	142.61	138.39	0
2025-07-22	142.61	142.61	142.61	142.61	138.39	0
2025-07-21	142.61	142.61	142.61	142.61	138.39	25
2025-07-18	142.01	142.01	142.01	142.01	137.80	25
2025-07-17	142.61	142.61	142.61	142.61	138.39	0
2025-07-16	142.61	142.61	142.01	142.61	138.39	75
2025-07-15	142.01	142.01	142.01	142.01	137.80	25
2025-07-14	142.76	142.76	142.76	142.76	138.53	0
2025-07-11	142.76	142.76	142.76	142.76	138.53	0
2025-07-10	142.76	142.76	142.76	142.76	138.53	0
2025-07-09	142.76	142.76	142.76	142.76	138.53	1
2025-07-08	142.76	142.76	142.76	142.76	138.53	10
2025-07-07	142.26	142.26	142.26	142.26	138.05	10
2025-07-04	144.27	144.27	144.27	144.27	140.00	0
2025-07-03	144.27	144.27	144.27	144.27	140.00	0
2025-07-02	144.27	144.27	144.27	144.27	140.00	0
2025-07-01	144.27	144.27	144.27	144.27	140.00	25
2025-06-30	140.00	140.00	139.62	139.62	135.49	5
2025-06-27	143.77	143.77	143.77	143.77	139.51	25
2025-06-26	147.93	147.93	147.93	147.93	143.55	0
2025-06-25	147.93	147.93	147.93	147.93	143.55	0
2025-06-24	147.93	147.93	147.93	147.93	143.55	0
2025-06-23	147.93	147.93	147.93	147.93	143.55	0
2025-06-20	147.93	147.93	147.93	147.93	143.55	0
2025-06-18	147.93	147.93	147.93	147.93	143.55	0
2025-06-17	147.93	147.93	147.93	147.93	143.55	0
2025-06-16	147.93	147.93	147.93	147.93	143.55	14
2025-06-13	144.76	144.76	144.76	144.76	140.47	0
2025-06-12	144.76	144.76	144.76	144.76	140.47	0
2025-06-11	144.76	144.76	144.76	144.76	140.47	0
2025-06-10	144.76	144.76	144.76	144.76	140.47	0
2025-06-09	144.76	144.76	144.76	144.76	140.47	0
2025-06-06	144.76	144.76	144.76	144.76	140.47	0
2025-06-05	144.76	144.76	144.76	144.76	140.47	0
2025-06-04	144.76	144.76	144.76	144.76	140.47	0
2025-06-03	144.76	144.76	144.76	144.76	140.47	0
2025-06-02	144.76	144.76	144.76	144.76	140.47	0
2025-05-30	144.76	144.76	144.76	144.76	140.47	0
2025-05-29	144.76	144.76	144.76	144.76	140.47	0
2025-05-28	144.76	144.76	144.76	144.76	139.69	0
2025-05-27	142.79	144.76	142.79	144.76	139.69	34
2025-05-26	144.40	144.65	144.40	144.65	139.58	32
2025-05-23	151.26	151.26	151.26	151.26	145.96	0
2025-05-22	151.26	151.26	151.26	151.26	145.96	0
2025-05-21	151.26	151.26	151.26	151.26	145.96	0
2025-05-20	151.26	151.26	151.26	151.26	145.96	0

← NewerPage 6 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.