Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	32.390	32.530	32.010	32.100	29.203	3,303,429
2023-09-07	32.360	32.500	32.090	32.450	29.521	3,199,506
2023-09-06	31.970	32.410	31.910	32.390	29.467	3,342,772
2023-09-05	32.670	32.720	31.920	31.920	29.039	4,133,654
2023-09-01	32.990	33.100	32.615	32.750	29.794	3,577,060
2023-08-31	32.930	33.025	32.620	32.750	29.794	4,479,805
2023-08-30	33.100	33.165	32.920	33.100	29.940	2,122,049
2023-08-29	32.760	33.020	32.650	33.010	29.858	3,354,741
2023-08-28	32.840	33.220	32.790	32.870	29.732	1,360,459
2023-08-25	32.920	33.070	32.525	32.630	29.515	2,768,496
2023-08-24	33.340	33.450	32.770	32.770	29.641	1,858,451
2023-08-23	32.910	33.490	32.760	33.320	30.139	3,083,503
2023-08-22	32.620	32.930	32.510	32.690	29.569	4,728,211
2023-08-21	32.220	32.480	32.011	32.410	29.316	2,439,154
2023-08-18	31.920	32.355	31.790	32.300	29.216	2,168,226
2023-08-17	32.470	32.700	32.140	32.160	29.089	2,444,358
2023-08-16	32.710	32.935	32.390	32.400	29.307	2,468,750
2023-08-15	32.820	32.870	32.530	32.730	29.605	2,800,146
2023-08-14	32.910	33.180	32.900	33.130	29.967	2,734,935
2023-08-11	32.970	33.425	32.960	33.020	29.867	3,017,863
2023-08-10	33.520	33.550	32.945	33.140	29.976	2,387,823
2023-08-09	33.320	33.610	33.050	33.400	30.211	2,257,000
2023-08-08	32.850	33.420	32.640	33.370	30.184	2,905,661
2023-08-07	32.980	33.360	32.950	33.140	29.976	2,927,960
2023-08-04	33.120	33.255	32.810	32.880	29.741	2,968,047
2023-08-03	32.920	33.160	32.455	33.110	29.949	4,009,452
2023-08-02	33.630	33.710	33.100	33.200	30.030	3,972,926
2023-08-01	33.790	34.105	33.620	33.970	30.727	2,613,734
2023-07-31	33.840	34.560	33.840	34.060	30.808	4,749,489
2023-07-28	34.290	34.800	33.415	33.670	30.455	5,089,900
2023-07-27	34.660	34.740	33.960	34.110	30.853	3,328,942
2023-07-26	34.290	34.490	33.980	34.380	31.097	2,881,714
2023-07-25	34.150	34.625	34.150	34.380	31.097	2,852,030
2023-07-24	34.360	34.575	34.180	34.290	31.016	1,980,680
2023-07-21	34.470	34.470	34.035	34.380	31.097	2,572,735
2023-07-20	34.260	34.445	34.130	34.330	31.052	2,508,448
2023-07-19	34.550	34.690	34.095	34.270	30.998	2,866,055
2023-07-18	34.290	35.080	34.250	34.520	31.224	3,478,972
2023-07-17	33.930	34.375	33.783	34.330	31.052	2,867,290
2023-07-14	33.990	34.160	33.740	34.080	30.826	1,990,759
2023-07-13	34.130	34.335	34.080	34.150	30.889	2,633,897
2023-07-12	34.390	34.460	34.040	34.080	30.826	4,165,003
2023-07-11	34.060	34.285	33.875	34.040	30.790	4,197,811
2023-07-10	33.790	34.270	33.570	33.900	30.663	5,444,706
2023-07-07	32.740	33.590	32.585	33.450	30.256	4,051,612
2023-07-06	32.870	32.929	32.590	32.660	29.542	4,176,477
2023-07-05	33.420	33.620	33.110	33.240	30.066	3,472,737
2023-07-03	33.530	33.710	33.330	33.540	30.338	2,115,508
2023-06-30	33.750	33.768	33.230	33.510	30.311	7,640,744
2023-06-29	33.090	33.350	32.835	33.330	30.148	4,572,179
2023-06-28	32.320	33.375	32.170	33.200	30.030	6,420,591
2023-06-27	31.080	32.100	31.060	31.840	28.800	5,246,229
2023-06-26	30.380	31.030	30.360	30.920	27.968	3,412,063
2023-06-23	30.590	30.855	30.365	30.410	27.507	5,812,325
2023-06-22	31.010	31.010	30.620	30.850	27.905	3,181,043
2023-06-21	31.140	31.170	30.850	30.900	27.950	4,408,606
2023-06-20	30.890	31.330	30.540	31.260	28.275	5,055,579
2023-06-16	30.940	31.190	30.830	31.000	28.040	15,284,165
2023-06-15	30.340	30.770	30.100	30.760	27.823	3,772,719
2023-06-14	30.700	31.030	30.345	30.520	27.606	3,925,475

← NewerPage 14 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.