Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	28.630	28.720	27.750	28.200	24.389	4,459,642
2022-09-23	28.980	29.067	28.535	28.990	25.072	4,610,317
2022-09-22	29.800	29.830	29.390	29.410	25.435	3,691,754
2022-09-21	30.050	31.010	29.960	29.960	25.911	5,310,073
2022-09-20	30.770	30.870	29.491	29.820	25.790	6,651,551
2022-09-19	30.480	31.785	30.420	31.710	27.424	5,589,498
2022-09-16	31.260	31.260	30.600	30.730	26.577	8,699,119
2022-09-15	31.680	32.085	31.320	31.330	27.096	3,937,448
2022-09-14	32.160	32.300	31.370	31.680	27.398	7,029,054
2022-09-13	33.730	33.970	32.260	32.360	27.986	4,328,291
2022-09-12	34.850	35.200	34.460	34.560	29.889	3,352,870
2022-09-09	34.180	34.715	34.060	34.620	29.941	3,436,542
2022-09-08	33.640	34.060	33.270	33.930	29.344	2,443,984
2022-09-07	33.560	34.000	33.330	33.890	29.310	2,681,984
2022-09-06	34.020	34.120	33.490	33.560	29.024	2,706,429
2022-09-02	34.500	34.540	33.730	33.870	29.292	3,314,673
2022-09-01	33.640	34.050	33.560	34.040	29.439	2,475,281
2022-08-31	34.050	34.510	33.900	34.160	29.388	5,469,466
2022-08-30	34.800	34.860	33.915	33.990	29.241	2,973,101
2022-08-29	35.150	35.430	34.790	34.830	29.964	2,687,697
2022-08-26	36.670	36.670	35.360	35.380	30.437	2,757,594
2022-08-25	36.150	36.650	35.950	36.620	31.504	1,920,359
2022-08-24	35.560	36.185	35.460	36.010	30.979	3,408,700
2022-08-23	35.410	35.910	35.290	35.510	30.549	1,926,099
2022-08-22	35.750	35.810	35.274	35.340	30.403	2,704,886
2022-08-19	36.450	36.580	35.975	36.200	31.143	2,174,417
2022-08-18	36.540	36.950	36.470	36.700	31.573	1,636,851
2022-08-17	36.660	36.910	36.445	36.580	31.469	2,744,714
2022-08-16	36.830	37.365	36.825	37.090	31.908	3,939,776
2022-08-15	36.730	36.995	36.470	36.950	31.788	2,438,815
2022-08-12	36.620	36.910	36.510	36.890	31.736	1,697,288
2022-08-11	36.290	36.790	36.210	36.430	31.340	2,393,298
2022-08-10	35.840	36.230	35.590	36.080	31.039	2,560,032
2022-08-09	35.560	35.680	35.080	35.230	30.308	2,829,540
2022-08-08	35.370	35.940	35.360	35.600	30.626	2,458,641
2022-08-05	34.850	35.175	34.690	35.120	30.213	2,794,162
2022-08-04	35.630	35.730	35.110	35.190	30.274	2,488,274
2022-08-03	36.010	36.140	35.320	35.530	30.566	3,168,935
2022-08-02	36.850	36.890	35.850	35.870	30.859	3,388,722
2022-08-01	36.190	37.160	36.020	36.900	31.745	3,383,404
2022-07-29	36.810	37.200	35.620	36.320	31.246	3,457,453
2022-07-28	36.000	36.415	35.950	36.370	31.289	3,787,062
2022-07-27	35.090	35.960	35.090	35.760	30.764	3,265,456
2022-07-26	35.550	35.710	34.830	35.090	30.188	3,580,933
2022-07-25	35.550	35.760	35.285	35.460	30.506	4,514,807
2022-07-22	35.750	35.990	35.290	35.510	30.549	3,389,229
2022-07-21	34.950	35.510	34.835	35.500	30.540	3,492,589
2022-07-20	34.860	35.600	34.560	35.190	30.274	3,673,679
2022-07-19	36.120	36.320	34.690	35.160	30.248	6,325,892
2022-07-18	34.950	35.080	34.150	34.320	29.525	3,920,277
2022-07-15	34.910	35.120	34.570	34.780	29.921	15,032,262
2022-07-14	34.170	34.760	34.090	34.360	29.560	5,043,368
2022-07-13	34.360	35.185	34.180	34.820	29.955	3,846,115
2022-07-12	34.400	35.075	34.390	34.610	29.775	4,908,131
2022-07-11	34.790	35.240	34.530	34.680	29.835	3,094,457
2022-07-08	34.530	35.115	34.520	35.010	30.119	3,459,444
2022-07-07	34.150	34.650	34.115	34.480	29.663	3,176,792
2022-07-06	34.230	34.640	32.910	33.930	29.190	3,672,585
2022-07-05	33.610	34.200	33.170	34.200	29.422	3,947,258
2022-07-01	33.060	34.100	33.010	33.980	29.233	4,273,883

← NewerPage 18 of 79 · 4,730 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.