Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	38.240	38.810	37.955	38.780	33.207	3,722,950
2022-04-01	37.910	38.125	37.300	38.020	32.556	4,698,785
2022-03-31	38.530	38.840	37.820	37.900	32.453	4,621,381
2022-03-30	39.100	39.340	38.300	38.540	33.001	3,171,832
2022-03-29	38.940	39.220	38.425	39.020	33.412	4,868,026
2022-03-28	38.550	38.717	38.314	38.540	33.001	2,865,245
2022-03-25	38.050	38.610	37.470	38.600	33.053	4,203,788
2022-03-24	38.100	38.260	37.770	38.070	32.599	4,752,700
2022-03-23	38.000	38.610	37.685	38.150	32.667	5,788,253
2022-03-22	39.390	39.580	37.960	38.200	32.710	5,786,505
2022-03-21	40.000	40.230	39.010	39.190	33.558	3,455,840
2022-03-18	39.300	40.005	38.910	39.990	34.243	8,330,130
2022-03-17	39.010	39.545	38.920	39.510	33.832	5,132,647
2022-03-16	40.000	40.060	38.340	39.270	33.627	5,060,363
2022-03-15	39.180	39.590	38.840	39.470	33.798	6,602,578
2022-03-14	39.710	40.190	38.470	38.770	33.198	4,369,947
2022-03-11	40.320	40.500	39.480	39.620	33.926	4,381,227
2022-03-10	38.480	40.210	38.455	40.100	34.337	9,253,886
2022-03-09	39.430	39.800	38.840	38.990	33.387	5,246,434
2022-03-08	38.470	39.315	38.190	38.520	32.984	5,764,071
2022-03-07	39.600	39.830	38.465	38.470	32.941	5,827,677
2022-03-04	38.650	39.370	38.570	39.300	33.652	3,556,940
2022-03-03	39.680	39.800	39.020	39.170	33.541	3,412,529
2022-03-02	38.890	39.670	38.760	39.490	33.661	4,062,338
2022-03-01	38.890	39.320	38.220	38.620	32.919	4,277,334
2022-02-28	39.510	39.510	38.240	38.880	33.141	6,973,463
2022-02-25	38.300	39.225	37.950	39.200	33.414	4,572,457
2022-02-24	36.660	38.270	36.460	38.230	32.587	5,911,143
2022-02-23	38.860	38.870	37.080	37.280	31.777	5,515,809
2022-02-22	39.130	39.320	38.040	38.480	32.800	5,509,897
2022-02-18	39.140	39.750	38.850	39.180	33.397	4,298,973
2022-02-17	39.910	40.320	39.010	39.170	33.388	5,113,752
2022-02-16	41.860	42.010	41.580	41.860	34.445	5,075,429
2022-02-15	41.170	42.100	41.160	41.830	34.420	4,829,492
2022-02-14	41.600	41.690	40.770	40.910	33.663	4,047,410
2022-02-11	42.490	42.510	41.290	41.560	34.198	4,442,611
2022-02-10	42.110	42.715	41.595	41.820	34.412	3,797,610
2022-02-09	42.040	43.040	42.040	42.570	35.029	4,036,695
2022-02-08	41.000	41.970	40.860	41.790	34.387	3,893,187
2022-02-07	40.820	41.370	40.365	40.980	33.721	3,062,000
2022-02-04	41.100	41.510	40.475	40.490	33.318	3,244,058
2022-02-03	41.120	41.630	40.730	41.320	34.001	3,699,062
2022-02-02	40.840	41.615	40.610	41.470	34.124	4,618,571
2022-02-01	40.620	40.790	39.760	40.630	33.433	4,026,123
2022-01-31	39.450	40.475	39.280	40.430	33.268	4,484,495
2022-01-28	37.370	39.660	37.308	39.650	32.626	4,792,775
2022-01-27	38.250	39.170	37.700	37.890	31.178	5,786,762
2022-01-26	38.750	39.380	37.960	38.080	31.335	3,729,242
2022-01-25	38.270	38.750	37.630	38.470	31.655	4,768,932
2022-01-24	37.500	38.880	37.131	38.850	31.968	5,037,275
2022-01-21	38.400	38.650	37.960	38.010	31.277	3,763,057
2022-01-20	39.250	39.565	38.215	38.290	31.507	3,041,293
2022-01-19	39.530	39.850	39.170	39.180	32.240	3,046,146
2022-01-18	40.640	40.680	38.980	39.280	32.322	4,261,828
2022-01-14	41.380	41.585	40.490	40.980	33.721	2,977,635
2022-01-13	41.260	41.800	41.210	41.660	34.280	3,151,955
2022-01-12	40.730	41.522	40.640	41.050	33.778	3,371,585
2022-01-11	40.270	40.790	39.875	40.730	33.515	3,959,982
2022-01-10	40.080	40.340	39.590	40.150	33.038	3,137,381
2022-01-07	40.330	40.940	40.160	40.340	33.194	3,309,914

← NewerPage 20 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.