Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	40.400	40.810	40.070	40.390	33.235	3,315,205
2022-01-05	41.090	41.600	40.030	40.070	32.972	3,737,606
2022-01-04	40.950	41.390	40.750	41.090	33.811	3,089,766
2022-01-03	41.450	41.650	40.460	40.570	33.383	3,831,124
2021-12-31	40.870	41.325	40.760	41.180	33.885	1,882,695
2021-12-30	40.680	41.170	40.610	40.970	33.713	2,131,800
2021-12-29	39.910	40.780	39.820	40.680	33.474	2,193,815
2021-12-28	39.580	39.969	39.385	39.860	32.799	1,783,311
2021-12-27	38.860	39.670	38.665	39.660	32.635	2,282,640
2021-12-23	38.840	39.050	38.445	38.640	31.795	2,298,063
2021-12-22	38.410	39.040	38.380	38.830	31.952	2,244,704
2021-12-21	38.500	38.970	38.015	38.460	31.647	4,244,911
2021-12-20	39.100	39.190	37.910	38.130	31.376	5,040,783
2021-12-17	39.680	40.340	39.470	39.640	32.618	8,959,864
2021-12-16	39.690	40.210	39.420	39.630	32.610	3,006,190
2021-12-15	39.120	39.650	38.770	39.470	32.478	4,276,170
2021-12-14	40.130	40.130	38.790	38.890	32.001	5,294,901
2021-12-13	39.880	40.315	39.540	40.050	32.956	2,895,882
2021-12-10	39.950	40.200	39.730	40.020	32.931	3,357,311
2021-12-09	39.400	39.950	39.130	39.750	32.709	3,034,846
2021-12-08	39.370	39.660	39.080	39.480	32.487	2,448,309
2021-12-07	38.820	39.540	38.610	39.350	32.380	3,166,347
2021-12-06	38.750	38.960	38.255	38.460	31.647	3,338,211
2021-12-03	38.700	39.160	37.945	38.330	31.540	2,739,988
2021-12-02	37.725	38.670	37.720	38.510	31.688	3,606,919
2021-12-01	38.330	38.970	37.630	37.640	30.833	3,408,470
2021-11-30	38.220	38.900	37.610	37.610	30.808	7,484,129
2021-11-29	38.800	39.150	38.050	38.750	31.742	3,106,987
2021-11-26	38.110	38.670	37.890	38.420	31.472	2,211,160
2021-11-24	38.570	39.050	38.370	38.980	31.930	2,177,244
2021-11-23	39.010	39.160	38.280	38.540	31.570	2,310,786
2021-11-22	38.530	39.310	38.400	38.850	31.824	3,663,732
2021-11-19	37.980	38.605	37.800	38.040	31.160	3,152,501
2021-11-18	38.660	38.800	37.725	37.940	31.078	2,917,411
2021-11-17	38.160	38.630	37.750	38.520	31.553	4,610,124
2021-11-16	37.460	38.570	37.310	38.360	31.422	5,596,056
2021-11-15	37.020	37.590	36.630	37.410	30.644	4,492,606
2021-11-12	36.850	37.120	36.710	36.930	30.251	1,921,688
2021-11-11	36.890	36.950	36.551	36.810	30.153	2,799,369
2021-11-10	37.440	37.680	35.560	36.890	30.218	2,701,215
2021-11-09	37.660	37.880	37.395	37.550	30.759	1,932,429
2021-11-08	38.780	38.850	37.605	37.730	30.906	2,679,348
2021-11-05	38.740	38.870	38.130	38.330	31.398	2,885,061
2021-11-04	38.370	38.783	37.975	38.140	31.242	3,442,481
2021-11-03	35.990	38.410	35.870	38.270	31.349	7,540,978
2021-11-02	37.160	37.410	36.090	36.150	29.612	4,195,210
2021-11-01	35.960	37.100	35.900	36.980	30.292	4,824,596
2021-10-29	36.275	37.280	35.520	35.720	29.260	5,545,923
2021-10-28	35.770	36.420	35.740	36.400	29.817	3,725,146
2021-10-27	36.710	36.760	35.660	35.710	29.252	3,417,106
2021-10-26	37.830	37.970	36.690	36.760	30.112	3,706,463
2021-10-25	37.290	37.810	37.110	37.730	30.906	4,265,051
2021-10-22	36.790	37.306	36.660	37.140	30.423	4,425,610
2021-10-21	37.310	37.700	36.550	36.790	30.136	3,189,381
2021-10-20	36.870	37.480	36.860	37.310	30.562	3,398,833
2021-10-19	37.210	37.381	36.584	36.770	30.120	3,827,894
2021-10-18	36.970	37.370	36.850	36.970	30.284	2,642,717
2021-10-15	38.040	38.090	37.185	37.240	30.505	3,111,524
2021-10-14	37.540	37.870	37.295	37.550	30.759	3,713,081
2021-10-13	37.330	37.660	36.990	37.400	30.636	3,835,201

← NewerPage 21 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.