Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	34.260	34.960	34.100	34.910	32.087	5,144,263
2024-02-29	34.540	34.740	34.190	34.380	31.600	5,424,216
2024-02-28	32.820	34.240	32.820	34.230	31.462	3,731,590
2024-02-27	32.960	32.980	32.670	32.900	30.239	2,654,387
2024-02-26	33.190	33.370	32.715	32.780	30.129	3,141,076
2024-02-23	33.790	33.818	33.370	33.380	30.680	2,309,269
2024-02-22	33.340	33.860	33.110	33.690	30.965	5,206,242
2024-02-21	33.100	33.235	32.925	33.160	30.478	3,782,765
2024-02-20	32.770	33.215	32.610	33.060	30.386	3,470,974
2024-02-16	33.000	33.285	32.870	32.990	30.322	3,199,450
2024-02-15	33.120	33.530	33.090	33.420	30.717	3,135,171
2024-02-14	33.020	33.165	32.625	33.030	30.230	3,481,992
2024-02-13	32.690	33.065	32.540	32.840	30.056	3,455,055
2024-02-12	33.350	33.625	33.200	33.530	30.688	2,678,653
2024-02-09	33.030	33.280	32.950	33.280	30.459	3,190,982
2024-02-08	32.790	33.220	32.770	33.010	30.212	2,845,041
2024-02-07	32.970	33.050	32.490	32.860	30.074	3,644,888
2024-02-06	32.370	32.985	32.250	32.810	30.029	4,221,981
2024-02-05	32.390	32.645	31.960	32.370	29.626	4,072,023
2024-02-02	32.930	33.225	32.520	32.900	30.111	5,045,927
2024-02-01	32.920	33.470	32.840	33.450	30.614	4,249,913
2024-01-31	33.240	33.300	32.580	32.770	29.992	4,415,325
2024-01-30	32.680	33.230	32.600	33.090	30.285	3,233,513
2024-01-29	33.030	33.215	32.880	32.990	30.193	3,870,587
2024-01-26	32.680	33.195	31.900	33.110	30.303	6,168,455
2024-01-25	33.700	33.860	33.190	33.320	30.495	3,859,185
2024-01-24	33.620	33.700	33.050	33.130	30.322	4,352,922
2024-01-23	33.630	33.640	33.100	33.290	30.468	3,770,715
2024-01-22	32.960	33.680	32.900	33.440	30.605	4,601,245
2024-01-19	32.690	32.940	32.310	32.850	30.065	4,049,004
2024-01-18	32.480	32.670	32.200	32.590	29.827	3,099,414
2024-01-17	32.670	32.930	32.250	32.470	29.718	3,660,304
2024-01-16	33.320	33.560	32.985	33.070	30.267	3,920,515
2024-01-12	34.240	34.370	33.575	33.630	30.779	3,261,434
2024-01-11	33.690	33.870	33.500	33.850	30.981	2,679,018
2024-01-10	33.700	34.030	33.700	33.830	30.962	2,219,371
2024-01-09	33.600	33.890	33.490	33.740	30.880	1,984,616
2024-01-08	33.580	34.135	33.500	34.050	31.164	2,262,468
2024-01-05	33.320	33.760	33.090	33.680	30.825	4,199,917
2024-01-04	33.910	34.035	33.530	33.590	30.743	3,317,491
2024-01-03	34.260	34.381	33.940	34.060	31.173	2,939,810
2024-01-02	34.570	35.005	34.490	34.790	31.841	2,317,083
2023-12-29	34.910	35.130	34.740	34.770	31.823	3,079,274
2023-12-28	34.810	35.140	34.720	35.100	32.125	2,586,111
2023-12-27	34.770	34.935	34.610	34.760	31.813	2,109,217
2023-12-26	34.430	34.730	34.310	34.630	31.694	2,542,335
2023-12-22	34.300	34.610	34.200	34.360	31.447	2,253,558
2023-12-21	34.470	34.490	33.880	34.110	31.218	2,957,233
2023-12-20	34.410	34.815	34.090	34.100	31.209	3,490,641
2023-12-19	33.820	34.500	33.820	34.450	31.530	4,855,726
2023-12-18	33.550	33.665	33.365	33.550	30.706	3,390,101
2023-12-15	33.830	34.065	33.020	33.340	30.514	11,627,304
2023-12-14	32.610	34.080	32.610	33.940	31.063	7,241,170
2023-12-13	30.780	32.185	30.670	32.000	29.287	5,687,463
2023-12-12	31.030	31.030	30.540	30.660	28.061	4,740,067
2023-12-11	30.740	31.210	30.635	31.080	28.445	2,783,119
2023-12-08	30.730	30.895	30.570	30.870	28.253	2,799,572
2023-12-07	31.260	31.260	30.830	30.890	28.271	2,976,820
2023-12-06	31.540	31.685	31.220	31.240	28.592	3,170,948
2023-12-05	31.450	31.490	31.150	31.290	28.638	2,662,545

← NewerPage 12 of 79 · 4,729 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2100 USD
2026-06-05	0.2100 USD
2026-03-10	0.2100 USD
2025-11-28	0.2100 USD
2025-08-29	0.2100 USD
2025-05-30	0.2100 USD
2025-03-07	0.2100 USD
2024-11-29	0.2000 USD
2024-08-30	0.2000 USD
2024-05-31	0.2000 USD
2024-03-07	0.2000 USD
2024-02-15	0.1400 USD
2023-11-30	0.1900 USD
2023-08-31	0.1900 USD
2023-06-01	0.1900 USD
2023-03-02	0.1900 USD
2023-02-14	0.9000 USD
2022-12-01	0.1800 USD
2022-09-01	0.1800 USD
2022-06-02	0.1800 USD
2022-03-03	0.1800 USD
2022-02-17	1.4500 USD
2021-12-02	0.1700 USD
2021-10-04	0.5000 USD
2021-09-02	0.1700 USD
2021-06-03	0.1700 USD
2021-03-04	0.1700 USD
2020-12-03	0.1700 USD
2020-03-05	0.3400 USD
2019-12-05	0.3400 USD
2019-09-05	0.3400 USD
2019-06-06	0.3400 USD
2019-02-28	0.3400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.