Weyerhaeuser Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	172.87	172.87	172.87	172.87	166.02	0
2025-02-14	172.87	172.87	172.87	172.87	166.02	1
2025-02-13	172.01	172.01	172.01	172.01	165.20	0
2025-02-12	172.01	172.01	172.01	172.01	165.20	1
2025-02-11	173.50	173.50	173.50	173.50	166.63	1
2025-02-10	175.43	175.43	175.43	175.43	168.48	0
2025-02-07	175.43	175.43	175.43	175.43	168.48	0
2025-02-06	175.43	175.43	175.43	175.43	168.48	0
2025-02-05	175.43	175.43	175.43	175.43	168.48	1
2025-02-04	178.01	178.01	174.01	174.01	167.12	2
2025-02-03	180.74	180.74	180.74	180.74	173.58	1
2025-01-31	179.84	179.84	178.01	178.90	171.82	3
2025-01-30	183.86	183.86	183.86	183.86	176.58	0
2025-01-29	183.86	183.86	183.86	183.86	176.58	0
2025-01-28	183.86	183.86	183.86	183.86	176.58	0
2025-01-27	183.86	183.86	183.86	183.86	176.58	0
2025-01-24	183.86	183.86	183.86	183.86	176.58	0
2025-01-23	183.86	183.86	183.86	183.86	176.58	0
2025-01-22	183.86	183.86	183.86	183.86	176.58	0
2025-01-21	183.86	183.86	183.86	183.86	176.58	0
2025-01-20	183.86	183.86	183.86	183.86	176.58	0
2025-01-17	183.86	183.86	183.86	183.86	176.58	1
2025-01-16	181.23	181.23	181.23	181.23	174.05	0
2025-01-15	181.23	181.23	181.23	181.23	174.05	1
2025-01-14	180.36	180.36	180.36	180.36	173.22	0
2025-01-13	180.36	180.36	180.36	180.36	173.22	0
2025-01-10	180.36	180.36	180.36	180.36	173.22	0
2025-01-09	180.36	180.36	180.36	180.36	173.22	0
2025-01-08	180.36	180.36	180.36	180.36	173.22	0
2025-01-07	180.36	180.36	180.36	180.36	173.22	0
2025-01-06	180.36	180.36	180.36	180.36	173.22	0
2025-01-03	180.36	180.36	180.36	180.36	173.22	0
2025-01-02	180.36	180.36	180.36	180.36	173.22	0
2024-12-30	180.36	180.36	180.36	180.36	173.22	0
2024-12-27	180.36	180.36	180.36	180.36	173.22	0
2024-12-26	180.36	180.36	180.36	180.36	173.22	0
2024-12-23	180.36	180.36	180.36	180.36	173.22	0
2024-12-20	180.36	180.36	180.36	180.36	173.22	0
2024-12-19	180.36	180.36	180.36	180.36	173.22	0
2024-12-18	180.36	180.36	180.36	180.36	173.22	1
2024-12-17	185.40	185.40	185.40	185.40	178.06	0
2024-12-16	185.40	185.40	185.40	185.40	178.06	0
2024-12-13	185.40	185.40	185.40	185.40	178.06	0
2024-12-12	185.40	185.40	185.40	185.40	178.06	2
2024-12-11	186.01	186.01	185.63	185.63	178.28	2
2024-12-10	190.51	190.51	187.72	188.62	181.15	3
2024-12-09	190.83	190.83	190.83	190.83	183.27	1
2024-12-06	191.93	193.94	189.81	189.81	182.29	5
2024-12-05	191.01	191.01	191.01	191.01	183.45	0
2024-12-04	191.01	191.01	191.01	191.01	183.45	1
2024-12-03	193.01	193.01	193.01	193.01	185.37	1
2024-12-02	179.10	179.10	179.10	179.10	172.01	0
2024-11-29	179.10	179.10	179.10	179.10	172.01	0
2024-11-28	179.10	179.10	179.10	179.10	172.01	0
2024-11-27	179.10	179.10	179.10	179.10	171.19	0
2024-11-26	179.10	179.10	179.10	179.10	171.19	0
2024-11-25	179.10	179.10	179.10	179.10	171.19	0
2024-11-22	179.10	179.10	179.10	179.10	171.19	0
2024-11-21	179.10	179.10	179.10	179.10	171.19	0
2024-11-19	179.10	179.10	179.10	179.10	171.19	0

← NewerPage 8 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.