Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	29.950	30.530	29.900	30.520	27.606	2,882,860
2023-06-12	29.620	29.885	29.220	29.820	26.973	3,252,599
2023-06-09	29.590	29.840	29.483	29.660	26.828	3,612,375
2023-06-08	29.280	29.590	28.990	29.460	26.647	3,402,524
2023-06-07	29.040	29.545	28.980	29.480	26.665	2,909,550
2023-06-06	28.480	28.990	28.390	28.940	26.177	2,810,071
2023-06-05	28.610	28.710	28.235	28.360	25.652	3,122,657
2023-06-02	28.940	29.290	28.650	28.830	26.077	5,367,894
2023-06-01	28.590	28.720	28.190	28.540	25.815	3,718,962
2023-05-31	28.440	28.730	28.120	28.660	25.752	9,794,468
2023-05-30	28.380	28.640	28.150	28.580	25.680	3,501,307
2023-05-26	28.560	28.560	28.180	28.250	25.383	3,347,919
2023-05-25	28.590	28.780	28.205	28.440	25.554	3,267,585
2023-05-24	29.140	29.220	28.510	28.590	25.689	4,156,436
2023-05-23	29.190	29.390	29.090	29.190	26.228	3,019,884
2023-05-22	29.570	29.775	29.210	29.310	26.336	2,853,552
2023-05-19	29.760	29.930	29.255	29.590	26.587	3,875,511
2023-05-18	29.370	29.910	29.245	29.520	26.524	4,607,238
2023-05-17	29.380	29.595	28.930	29.480	26.489	4,708,186
2023-05-16	29.950	30.000	29.200	29.310	26.336	4,424,299
2023-05-15	29.960	30.090	29.590	30.080	27.028	2,415,790
2023-05-12	29.820	29.985	29.590	29.830	26.803	2,913,271
2023-05-11	29.870	29.940	29.650	29.750	26.731	3,331,892
2023-05-10	30.320	30.480	29.875	30.100	27.046	4,935,700
2023-05-09	29.480	30.090	29.420	29.960	26.920	5,347,415
2023-05-08	29.800	29.900	29.610	29.750	26.731	3,942,913
2023-05-05	29.290	29.820	29.200	29.670	26.659	3,053,255
2023-05-04	29.100	29.415	28.805	29.010	26.066	3,873,678
2023-05-03	29.150	29.965	29.130	29.280	26.309	7,747,324
2023-05-02	29.570	29.650	28.610	29.060	26.111	5,264,676
2023-05-01	30.130	30.540	29.735	29.750	26.731	5,107,762
2023-04-28	29.785	30.210	29.180	29.910	26.875	5,863,301
2023-04-27	29.210	29.570	29.120	29.390	26.408	4,670,396
2023-04-26	29.920	29.930	29.030	29.190	26.228	4,003,386
2023-04-25	30.440	30.440	29.850	29.890	26.857	4,108,741
2023-04-24	30.880	30.920	30.240	30.600	27.495	2,993,205
2023-04-21	31.260	31.260	30.785	31.030	27.881	2,384,980
2023-04-20	31.210	31.430	31.033	31.150	27.989	3,042,693
2023-04-19	31.190	31.755	31.060	31.470	28.277	2,623,658
2023-04-18	31.490	31.650	31.235	31.420	28.232	2,593,161
2023-04-17	31.070	31.590	31.000	31.520	28.322	3,375,561
2023-04-14	31.210	31.330	30.650	31.080	27.926	3,805,609
2023-04-13	30.690	31.250	30.380	31.180	28.016	3,277,726
2023-04-12	31.250	31.305	30.560	30.580	27.477	3,800,394
2023-04-11	30.400	31.105	30.370	30.870	27.737	3,239,587
2023-04-10	29.990	30.540	29.950	30.430	27.342	3,823,415
2023-04-06	29.590	30.020	29.500	29.850	26.821	2,918,732
2023-04-05	29.710	29.810	29.450	29.580	26.578	4,757,911
2023-04-04	30.060	30.100	29.760	29.950	26.911	2,934,660
2023-04-03	30.110	30.340	29.680	30.000	26.956	3,240,233
2023-03-31	29.390	30.155	29.350	30.130	27.073	6,330,228
2023-03-30	29.340	29.480	29.040	29.250	26.282	3,831,831
2023-03-29	28.810	29.120	28.610	29.070	26.120	3,482,637
2023-03-28	28.540	28.710	28.350	28.420	25.536	2,817,752
2023-03-27	28.750	28.855	28.415	28.700	25.788	3,347,634
2023-03-24	28.010	28.540	27.650	28.540	25.644	3,625,399
2023-03-23	28.920	29.105	28.065	28.300	25.428	3,861,603
2023-03-22	29.650	29.800	28.800	28.810	25.887	3,818,521
2023-03-21	30.100	30.180	29.370	29.840	26.812	3,997,800
2023-03-20	29.340	29.895	29.340	29.840	26.812	4,656,393

← NewerPage 15 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.