Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	31.450	31.490	31.150	31.290	28.638	2,662,545
2023-12-04	31.520	31.750	31.215	31.580	28.903	3,908,684
2023-12-01	31.510	31.950	31.240	31.740	29.049	4,211,423
2023-11-30	31.660	31.660	31.095	31.350	28.692	11,869,873
2023-11-29	31.830	31.923	31.565	31.700	28.839	3,589,923
2023-11-28	31.500	31.650	31.065	31.540	28.693	2,655,081
2023-11-27	31.450	31.800	31.330	31.620	28.766	3,503,374
2023-11-24	31.970	31.990	31.760	31.940	29.057	967,932
2023-11-22	32.070	32.140	31.815	31.990	29.103	2,212,546
2023-11-21	32.140	32.190	31.680	31.780	28.912	3,203,956
2023-11-20	31.950	32.385	31.560	32.230	29.321	3,883,680
2023-11-17	32.040	32.100	31.765	31.920	29.039	2,877,758
2023-11-16	31.690	31.840	31.470	31.740	28.875	4,053,664
2023-11-15	31.530	32.015	31.520	31.720	28.857	3,106,436
2023-11-14	30.610	31.720	30.560	31.630	28.775	4,355,326
2023-11-13	29.950	30.050	29.650	29.830	27.138	2,991,797
2023-11-10	29.950	30.220	29.645	30.150	27.429	2,830,923
2023-11-09	30.300	30.350	29.660	29.750	27.065	4,073,020
2023-11-08	30.410	30.560	30.070	30.240	27.511	3,122,309
2023-11-07	30.900	30.960	30.430	30.440	27.693	4,216,007
2023-11-06	30.870	30.945	30.754	30.860	28.075	3,406,917
2023-11-03	30.310	31.450	30.310	31.090	28.284	3,323,920
2023-11-02	29.160	30.215	29.010	30.160	27.438	4,681,495
2023-11-01	28.680	28.750	28.260	28.750	26.155	4,240,554
2023-10-31	28.710	28.885	28.480	28.690	26.101	3,902,447
2023-10-30	28.730	28.880	28.300	28.550	25.973	4,141,474
2023-10-27	28.880	29.240	28.375	28.620	26.037	3,719,829
2023-10-26	28.650	29.270	28.650	29.010	26.392	3,988,615
2023-10-25	28.850	29.160	28.490	28.610	26.028	4,321,908
2023-10-24	28.960	28.995	28.720	28.940	26.328	3,181,015
2023-10-23	29.030	29.230	28.765	28.840	26.237	3,557,463
2023-10-20	29.310	29.530	29.090	29.250	26.610	4,143,400
2023-10-19	29.680	29.900	29.280	29.330	26.683	2,785,552
2023-10-18	29.850	30.020	29.650	29.700	27.019	2,167,026
2023-10-17	29.860	30.360	29.860	30.040	27.329	3,090,414
2023-10-16	30.030	30.340	29.860	30.080	27.365	2,912,772
2023-10-13	30.120	30.175	29.815	29.940	27.238	3,615,038
2023-10-12	30.550	30.630	29.870	30.050	27.338	4,219,273
2023-10-11	30.280	30.685	30.200	30.650	27.884	2,640,414
2023-10-10	30.050	30.265	29.730	30.110	27.392	3,078,550
2023-10-09	29.600	30.000	29.515	29.930	27.229	3,171,798
2023-10-06	29.880	30.105	29.450	29.820	27.129	4,318,252
2023-10-05	29.880	30.185	29.740	30.020	27.311	3,724,521
2023-10-04	29.610	29.930	29.415	29.910	27.210	3,953,959
2023-10-03	29.810	30.145	29.442	29.500	26.837	4,921,758
2023-10-02	30.530	30.580	29.690	29.980	27.274	5,795,096
2023-09-29	30.770	30.890	30.460	30.660	27.893	4,370,105
2023-09-28	30.540	30.690	29.980	30.510	27.756	7,097,547
2023-09-27	31.140	31.300	30.825	31.030	28.229	4,181,319
2023-09-26	31.080	31.280	30.815	31.020	28.220	3,324,698
2023-09-25	31.090	31.465	31.040	31.350	28.520	2,269,581
2023-09-22	31.280	31.470	31.090	31.280	28.457	3,476,272
2023-09-21	31.500	31.530	30.990	31.180	28.366	3,494,483
2023-09-20	32.240	32.300	31.730	31.750	28.884	2,374,186
2023-09-19	32.220	32.360	31.880	31.960	29.075	2,662,597
2023-09-18	32.550	32.820	32.180	32.240	29.330	3,057,809
2023-09-15	32.730	32.860	32.470	32.550	29.612	4,783,675
2023-09-14	32.330	32.775	32.300	32.700	29.749	3,726,241
2023-09-13	32.340	32.350	31.930	32.150	29.248	3,773,254
2023-09-12	31.930	32.300	31.870	32.290	29.376	2,178,886

← NewerPage 13 of 21 · 1,256 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.