Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	29.590	29.820	29.170	29.210	26.246	9,390,335
2023-03-16	29.430	29.910	29.280	29.760	26.740	4,336,512
2023-03-15	29.470	29.885	29.230	29.590	26.587	4,446,632
2023-03-14	30.700	30.860	29.610	29.990	26.947	4,518,375
2023-03-13	29.510	30.385	29.370	30.160	27.100	4,558,857
2023-03-10	30.630	30.630	29.570	29.860	26.830	3,190,904
2023-03-09	30.820	31.270	30.395	30.430	27.342	2,968,697
2023-03-08	30.000	30.880	30.000	30.770	27.648	3,584,709
2023-03-07	30.960	30.970	29.965	29.990	26.947	4,457,354
2023-03-06	31.695	31.790	30.955	31.030	27.881	3,290,180
2023-03-03	31.720	31.750	31.350	31.660	28.447	3,069,544
2023-03-02	31.290	31.440	31.080	31.350	28.169	3,974,139
2023-03-01	31.070	31.775	31.000	31.680	28.295	4,393,134
2023-02-28	30.870	31.429	30.870	31.250	27.911	7,348,585
2023-02-27	31.480	31.610	30.810	30.900	27.598	3,244,844
2023-02-24	30.560	30.965	30.460	30.870	27.571	2,921,304
2023-02-23	31.080	31.350	30.760	31.060	27.741	2,995,291
2023-02-22	30.760	31.180	30.680	30.840	27.544	3,091,383
2023-02-21	31.900	31.900	30.560	30.770	27.482	4,310,229
2023-02-17	32.330	32.360	31.780	32.200	28.759	4,072,136
2023-02-16	32.370	32.900	32.230	32.440	28.973	3,390,342
2023-02-15	32.520	32.880	32.430	32.850	29.340	3,034,612
2023-02-14	33.150	33.330	32.640	32.770	29.268	3,675,158
2023-02-13	33.710	34.275	33.560	34.200	29.741	4,402,252
2023-02-10	33.700	33.850	33.420	33.640	29.254	3,950,012
2023-02-09	34.250	34.340	33.585	33.810	29.402	3,438,929
2023-02-08	34.050	34.565	33.870	34.040	29.602	5,360,084
2023-02-07	33.890	34.350	33.580	34.310	29.837	4,252,732
2023-02-06	34.560	34.620	33.700	34.250	29.785	5,842,304
2023-02-03	35.220	35.535	35.035	35.270	30.672	3,786,836
2023-02-02	35.400	36.000	35.380	35.710	31.055	4,560,537
2023-02-01	34.200	35.030	33.980	35.010	30.446	5,206,213
2023-01-31	33.870	34.450	33.750	34.430	29.941	4,210,711
2023-01-30	34.060	34.270	33.570	33.800	29.394	5,741,458
2023-01-27	33.650	34.390	33.350	34.320	29.846	5,075,649
2023-01-26	33.170	33.700	33.040	33.650	29.263	5,520,462
2023-01-25	32.030	32.810	31.745	32.750	28.480	4,994,864
2023-01-24	32.300	32.510	31.840	32.200	28.002	3,078,388
2023-01-23	32.350	32.620	32.117	32.360	28.141	5,049,823
2023-01-20	31.170	32.260	30.950	32.030	27.854	18,341,419
2023-01-19	31.200	31.428	30.830	31.100	27.046	3,673,433
2023-01-18	31.655	31.945	31.190	31.330	27.246	5,071,752
2023-01-17	31.890	32.125	31.620	31.710	27.576	3,636,684
2023-01-13	31.560	31.910	31.290	31.820	27.672	3,802,832
2023-01-12	32.150	32.300	31.490	32.130	27.941	4,633,640
2023-01-11	31.030	32.015	30.930	31.940	27.776	4,749,471
2023-01-10	31.300	31.300	30.360	30.860	26.837	3,696,023
2023-01-09	31.600	31.890	31.420	31.420	27.324	2,511,089
2023-01-06	30.570	31.755	30.540	31.610	27.489	2,890,582
2023-01-05	30.750	30.850	30.200	30.300	26.350	2,976,238
2023-01-04	31.060	31.445	31.025	31.230	27.159	3,287,727
2023-01-03	31.250	31.420	30.625	30.860	26.837	2,939,061
2022-12-30	31.030	31.180	30.610	31.000	26.959	3,166,563
2022-12-29	30.840	31.377	30.840	31.320	27.237	1,846,148
2022-12-28	31.410	31.600	30.590	30.630	26.637	2,244,117
2022-12-27	31.370	31.665	31.270	31.470	27.367	2,265,997
2022-12-23	31.050	31.545	30.910	31.490	27.385	1,932,785
2022-12-22	30.800	31.070	30.340	31.050	27.002	2,626,946
2022-12-21	31.040	31.440	30.750	31.110	27.054	2,675,330
2022-12-20	30.640	31.100	30.400	30.910	26.880	2,774,075

← NewerPage 16 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.