Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	151.26	151.26	151.26	151.26	145.96	0
2025-05-16	151.26	151.26	151.26	151.26	145.96	0
2025-05-15	151.26	151.26	151.26	151.26	145.96	0
2025-05-14	151.26	151.26	151.26	151.26	145.96	0
2025-05-13	151.26	151.26	151.26	151.26	145.96	0
2025-05-12	151.26	151.26	151.26	151.26	145.96	0
2025-05-09	151.26	151.26	151.26	151.26	145.96	0
2025-05-08	151.26	151.26	151.26	151.26	145.96	0
2025-05-07	151.26	151.26	151.26	151.26	145.96	0
2025-05-06	151.26	151.26	151.26	151.26	145.96	0
2025-05-05	151.26	151.26	151.26	151.26	145.96	0
2025-05-02	151.26	151.26	151.26	151.26	145.96	0
2025-04-30	151.26	151.26	151.26	151.26	145.96	0
2025-04-29	151.26	151.26	151.26	151.26	145.96	0
2025-04-28	151.26	151.26	151.26	151.26	145.96	0
2025-04-25	151.26	151.26	151.26	151.26	145.96	0
2025-04-24	151.26	151.26	151.26	151.26	145.96	0
2025-04-23	151.26	151.26	151.26	151.26	145.96	0
2025-04-22	151.26	151.26	151.26	151.26	145.96	0
2025-04-17	151.26	151.26	151.26	151.26	145.96	0
2025-04-16	151.26	151.26	151.26	151.26	145.96	0
2025-04-15	151.26	151.26	151.26	151.26	145.96	0
2025-04-14	151.26	151.26	151.26	151.26	145.96	0
2025-04-11	151.26	151.26	151.26	151.26	145.96	0
2025-04-10	151.26	151.26	151.26	151.26	145.96	14
2025-04-09	168.00	168.00	168.00	168.00	162.11	0
2025-04-08	168.00	168.00	168.00	168.00	162.11	0
2025-04-07	168.00	168.00	168.00	168.00	162.11	0
2025-04-04	168.00	168.00	168.00	168.00	162.11	0
2025-04-03	168.00	168.00	168.00	168.00	162.11	0
2025-04-02	166.99	168.00	166.94	168.00	162.11	358
2025-04-01	178.90	178.90	178.90	178.90	172.63	0
2025-03-31	178.90	178.90	178.90	178.90	172.63	0
2025-03-28	178.90	178.90	178.90	178.90	172.63	0
2025-03-27	178.90	178.90	178.90	178.90	172.63	0
2025-03-26	178.90	178.90	178.90	178.90	172.63	0
2025-03-25	178.90	178.90	178.90	178.90	172.63	0
2025-03-24	178.90	178.90	178.90	178.90	172.63	0
2025-03-21	178.90	178.90	178.90	178.90	172.63	0
2025-03-20	178.90	178.90	178.90	178.90	172.63	0
2025-03-19	178.90	178.90	178.90	178.90	172.63	0
2025-03-18	178.90	178.90	178.90	178.90	172.63	0
2025-03-17	178.90	178.90	178.90	178.90	172.63	0
2025-03-14	178.90	178.90	178.90	178.90	172.63	0
2025-03-13	178.90	178.90	178.90	178.90	172.63	0
2025-03-12	178.90	178.90	178.90	178.90	172.63	0
2025-03-11	178.90	178.90	178.90	178.90	172.63	0
2025-03-10	178.90	178.90	178.90	178.90	172.63	0
2025-03-07	178.90	178.90	178.90	178.90	172.63	0
2025-03-06	178.90	178.90	178.90	178.90	172.63	0
2025-03-05	178.90	178.90	178.90	178.90	171.82	1
2025-02-28	174.37	174.37	174.37	174.37	167.47	0
2025-02-27	174.37	174.37	174.37	174.37	167.47	0
2025-02-26	174.37	174.37	174.37	174.37	167.47	0
2025-02-25	174.37	174.37	174.37	174.37	167.47	1
2025-02-24	168.85	168.85	168.85	168.85	162.16	0
2025-02-21	168.85	168.85	168.85	168.85	162.16	0
2025-02-20	167.85	168.85	167.85	168.85	162.16	2
2025-02-19	168.01	168.01	167.01	167.01	160.40	2
2025-02-18	168.01	168.85	168.01	168.85	162.16	2

← NewerPage 7 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.