Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	31.290	31.605	30.580	30.830	26.811	3,044,709
2022-12-16	31.280	31.600	30.805	31.300	27.220	7,854,138
2022-12-15	32.110	32.190	31.340	31.760	27.620	3,745,447
2022-12-14	32.730	33.210	32.530	32.670	28.411	4,734,577
2022-12-13	33.460	33.910	32.680	32.890	28.602	4,304,609
2022-12-12	31.580	32.420	31.425	32.320	28.107	4,454,763
2022-12-09	31.620	31.990	31.470	31.480	27.376	2,121,747
2022-12-08	31.800	32.100	31.535	31.670	27.541	2,741,005
2022-12-07	31.040	31.880	30.900	31.690	27.559	3,515,988
2022-12-06	31.550	31.640	30.740	31.020	26.976	3,435,616
2022-12-05	32.050	32.050	31.335	31.520	27.411	4,564,912
2022-12-02	31.800	32.490	31.595	32.420	28.194	2,565,506
2022-12-01	32.820	33.070	31.940	32.280	28.072	4,201,856
2022-11-30	31.720	32.840	31.140	32.710	28.289	7,353,860
2022-11-29	31.320	31.865	31.030	31.760	27.468	2,987,219
2022-11-28	32.000	32.120	31.115	31.210	26.992	2,711,930
2022-11-25	32.150	32.489	32.150	32.310	27.943	1,130,264
2022-11-23	32.100	32.325	31.940	32.150	27.805	1,632,623
2022-11-22	32.250	32.420	32.055	32.310	27.943	3,099,556
2022-11-21	32.210	32.230	31.950	32.020	27.692	3,973,405
2022-11-18	32.580	32.720	31.965	32.270	27.909	2,252,804
2022-11-17	31.510	32.050	31.510	32.020	27.692	1,892,833
2022-11-16	32.430	32.470	31.860	32.070	27.736	2,643,975
2022-11-15	32.910	33.120	32.415	32.740	28.315	4,174,759
2022-11-14	32.900	33.000	32.320	32.340	27.969	2,806,120
2022-11-11	32.940	33.400	32.845	33.090	28.618	2,868,806
2022-11-10	31.330	32.990	31.250	32.860	28.419	4,965,691
2022-11-09	30.870	31.075	29.970	30.060	25.997	2,877,173
2022-11-08	30.990	31.180	30.700	31.020	26.828	2,908,259
2022-11-07	30.490	31.040	30.300	30.960	26.776	2,572,305
2022-11-04	29.760	30.300	29.440	30.280	26.188	2,929,327
2022-11-03	29.250	29.760	28.900	29.390	25.418	2,870,355
2022-11-02	30.300	30.940	29.630	29.660	25.651	4,571,413
2022-11-01	31.300	31.500	30.230	30.390	26.283	3,363,701
2022-10-31	30.700	31.160	30.250	30.930	26.750	5,608,782
2022-10-28	30.180	31.690	30.000	31.100	26.897	4,569,917
2022-10-27	31.240	31.510	30.980	31.010	26.819	4,136,035
2022-10-26	30.930	31.315	30.620	30.960	26.776	4,010,763
2022-10-25	30.060	30.940	30.060	30.910	26.732	5,408,872
2022-10-24	30.140	30.500	29.930	30.060	25.997	3,499,454
2022-10-21	28.940	30.010	28.800	29.960	25.911	5,677,583
2022-10-20	29.130	29.480	28.850	28.940	25.029	3,969,001
2022-10-19	29.460	29.540	28.715	29.050	25.124	4,219,899
2022-10-18	30.300	30.650	29.520	29.850	25.816	4,548,978
2022-10-17	29.560	30.090	29.550	29.760	25.738	5,045,917
2022-10-14	30.150	30.255	28.970	29.000	25.081	4,346,998
2022-10-13	28.750	30.010	28.700	29.800	25.772	4,317,570
2022-10-12	29.440	29.640	29.200	29.390	25.418	3,265,665
2022-10-11	28.730	29.750	28.540	29.460	25.478	6,531,771
2022-10-10	28.790	29.110	28.655	28.870	24.968	3,720,454
2022-10-07	28.970	28.995	28.500	28.660	24.787	3,935,307
2022-10-06	29.700	29.900	29.065	29.170	25.228	4,245,075
2022-10-05	29.310	30.015	29.250	29.810	25.781	4,560,020
2022-10-04	29.590	30.040	29.510	29.890	25.850	4,242,799
2022-10-03	28.970	29.600	28.830	29.370	25.401	6,056,837
2022-09-30	28.100	28.815	27.950	28.560	24.700	7,755,273
2022-09-29	27.910	27.910	27.365	27.750	24.000	6,553,342
2022-09-28	28.090	28.340	27.775	28.190	24.380	5,882,499
2022-09-27	28.370	28.490	27.570	27.810	24.051	4,542,505
2022-09-26	28.630	28.720	27.750	28.200	24.389	4,459,642

← NewerPage 17 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.