Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	32.620	33.650	32.500	33.120	28.493	4,702,578
2022-06-29	33.220	33.520	32.570	33.040	28.424	3,380,022
2022-06-28	34.170	34.270	33.300	33.390	28.725	3,552,699
2022-06-27	34.370	34.370	33.760	33.890	29.155	3,881,835
2022-06-24	33.630	34.370	33.160	34.330	29.534	5,556,127
2022-06-23	33.020	33.385	32.720	33.290	28.639	3,637,170
2022-06-22	32.950	33.830	32.950	33.260	28.613	3,753,515
2022-06-21	33.400	33.800	33.140	33.440	28.768	4,117,106
2022-06-17	33.090	33.570	32.670	32.990	28.381	10,721,690
2022-06-16	33.730	34.250	32.580	32.770	28.192	5,592,895
2022-06-15	34.670	35.020	33.910	34.510	29.689	6,357,506
2022-06-14	34.360	34.675	33.975	34.420	29.611	4,718,232
2022-06-13	34.860	35.180	34.020	34.270	29.482	6,324,516
2022-06-10	37.240	37.390	35.810	35.830	30.824	6,654,425
2022-06-09	38.200	38.490	37.805	37.840	32.553	4,963,851
2022-06-08	39.060	39.200	38.175	38.370	33.009	3,939,176
2022-06-07	38.790	39.100	38.240	39.080	33.620	3,090,552
2022-06-06	38.650	39.295	38.445	38.940	33.500	4,305,650
2022-06-03	38.400	38.640	37.990	38.340	32.984	3,596,964
2022-06-02	38.390	39.045	38.270	38.720	33.310	5,707,080
2022-06-01	39.590	39.590	38.460	38.710	33.147	4,480,181
2022-05-31	39.830	40.095	39.375	39.520	33.841	13,253,066
2022-05-27	39.250	40.350	39.245	40.340	34.543	3,788,452
2022-05-26	38.740	39.270	38.710	38.940	33.344	3,980,872
2022-05-25	37.250	38.670	37.250	38.490	32.959	5,112,317
2022-05-24	38.020	38.210	36.695	37.550	32.154	5,765,863
2022-05-23	38.000	38.460	37.640	38.230	32.736	5,436,090
2022-05-20	38.630	38.630	36.850	37.630	32.222	5,940,542
2022-05-19	37.600	38.700	37.513	37.860	32.419	3,988,358
2022-05-18	39.050	39.140	37.780	37.920	32.471	3,934,958
2022-05-17	38.910	39.390	38.545	39.380	33.721	3,098,610
2022-05-16	38.610	38.760	37.590	38.180	32.693	4,031,139
2022-05-13	38.390	38.970	38.130	38.710	33.147	3,491,632
2022-05-12	37.730	38.310	37.525	38.220	32.727	4,802,654
2022-05-11	38.670	39.030	37.760	37.790	32.359	4,575,859
2022-05-10	39.740	39.830	38.195	38.720	33.156	4,482,766
2022-05-09	39.630	40.340	39.000	39.220	33.584	4,097,966
2022-05-06	40.310	40.460	39.390	40.140	34.371	3,757,707
2022-05-05	42.270	42.410	40.360	40.650	34.808	4,239,487
2022-05-04	41.300	42.330	40.840	42.220	36.153	4,523,603
2022-05-03	40.170	41.470	40.070	41.170	35.253	4,632,937
2022-05-02	41.460	41.820	39.100	40.050	34.294	5,558,915
2022-04-29	41.360	42.860	41.205	41.220	35.296	5,118,146
2022-04-28	41.350	42.170	40.715	41.900	35.879	3,302,275
2022-04-27	40.940	41.510	40.740	40.860	34.988	3,395,788
2022-04-26	41.620	41.960	40.850	40.870	34.997	3,540,948
2022-04-25	41.310	41.735	40.380	41.620	35.639	3,581,249
2022-04-22	41.640	42.110	41.300	41.520	35.553	3,652,692
2022-04-21	42.480	42.630	41.585	41.730	35.733	4,517,781
2022-04-20	41.610	42.535	41.600	42.130	36.075	4,632,653
2022-04-19	39.980	41.670	39.830	41.430	35.476	6,888,273
2022-04-18	39.450	40.260	39.350	39.820	34.097	3,581,362
2022-04-14	40.170	40.420	39.580	39.900	34.166	3,334,187
2022-04-13	39.750	40.530	39.630	40.060	34.303	3,740,592
2022-04-12	39.250	39.770	39.120	39.580	33.892	3,150,575
2022-04-11	38.630	39.500	38.520	39.020	33.412	3,780,052
2022-04-08	37.940	38.855	37.700	38.680	33.121	2,716,235
2022-04-07	37.510	38.040	37.100	37.900	32.453	3,800,796
2022-04-06	37.670	37.890	37.146	37.490	32.102	3,246,078
2022-04-05	38.640	38.820	37.730	37.850	32.411	2,985,137

← NewerPage 19 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.