Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	37.360	38.290	37.320	37.430	30.661	4,909,315
2021-10-11	36.450	37.380	36.400	37.260	30.521	3,777,848
2021-10-08	36.080	36.310	35.970	36.260	29.702	2,795,573
2021-10-07	36.240	36.410	35.910	35.980	29.473	3,428,694
2021-10-06	35.410	36.000	35.030	35.820	29.342	3,880,756
2021-10-05	35.600	35.935	35.290	35.730	29.268	4,073,388
2021-10-04	35.260	35.870	35.260	35.720	29.260	3,566,337
2021-10-01	35.730	36.110	35.300	35.770	28.891	3,986,495
2021-09-30	36.860	36.940	35.560	35.570	28.730	3,863,905
2021-09-29	36.650	36.780	36.260	36.580	29.545	2,968,700
2021-09-28	36.810	36.960	36.460	36.550	29.521	3,271,141
2021-09-27	37.220	37.585	37.060	37.100	29.965	3,261,390
2021-09-24	37.220	37.660	37.137	37.190	30.038	4,212,819
2021-09-23	36.750	37.570	36.750	37.260	30.095	5,446,595
2021-09-22	35.890	36.590	35.540	36.410	29.408	4,624,216
2021-09-21	35.830	35.930	35.230	35.260	28.479	3,914,057
2021-09-20	35.450	35.870	35.210	35.740	28.867	5,547,803
2021-09-17	35.780	36.340	35.700	36.170	29.214	7,344,656
2021-09-16	35.010	35.730	34.930	35.690	28.827	4,522,761
2021-09-15	33.970	35.080	33.970	35.040	28.302	3,958,645
2021-09-14	34.730	34.770	33.990	34.090	27.534	2,673,500
2021-09-13	35.120	35.120	34.455	34.550	27.906	2,525,484
2021-09-10	35.050	35.240	34.680	34.710	28.035	2,488,761
2021-09-09	35.140	35.560	34.850	34.870	28.164	3,371,799
2021-09-08	35.790	35.855	35.140	35.350	28.552	4,536,291
2021-09-07	36.460	36.560	36.000	36.130	29.182	4,026,011
2021-09-03	36.410	36.710	36.065	36.640	29.594	3,476,066
2021-09-02	36.350	36.590	36.090	36.580	29.545	3,076,579
2021-09-01	36.450	36.550	36.010	36.320	29.198	3,818,054
2021-08-31	36.230	36.300	35.690	36.000	28.941	4,343,986
2021-08-30	36.030	36.345	35.760	36.270	29.158	2,976,951
2021-08-27	35.250	36.100	35.120	35.950	28.901	2,843,998
2021-08-26	35.350	35.440	34.995	35.200	28.298	2,572,622
2021-08-25	34.960	35.430	34.660	35.260	28.346	2,633,189
2021-08-24	34.670	35.000	34.500	34.860	28.024	2,572,744
2021-08-23	34.470	34.580	34.095	34.530	27.759	2,260,318
2021-08-20	33.770	34.320	33.690	34.160	27.462	2,093,569
2021-08-19	33.340	34.030	33.281	33.910	27.261	3,637,179
2021-08-18	33.900	34.520	33.681	33.800	27.172	2,603,864
2021-08-17	34.260	34.280	33.610	33.880	27.237	2,333,256
2021-08-16	34.500	34.808	34.230	34.680	27.880	2,268,218
2021-08-13	35.080	35.130	34.710	34.820	27.992	2,444,538
2021-08-12	35.440	35.850	34.775	35.020	28.153	2,644,850
2021-08-11	34.760	35.410	34.500	35.330	28.402	3,051,028
2021-08-10	34.130	35.020	33.960	34.610	27.823	2,905,720
2021-08-09	34.550	34.630	34.110	34.130	27.438	3,832,915
2021-08-06	34.630	34.830	34.390	34.550	27.775	2,971,728
2021-08-05	34.300	34.605	33.990	34.480	27.719	3,359,043
2021-08-04	34.520	34.620	34.010	34.040	27.365	3,075,251
2021-08-03	34.400	34.570	34.020	34.540	27.767	3,059,310
2021-08-02	33.740	34.580	33.720	34.220	27.510	4,163,089
2021-07-30	34.120	34.770	33.470	33.730	27.116	6,043,035
2021-07-29	34.570	35.140	34.570	34.830	28.000	4,149,669
2021-07-28	34.970	35.020	34.310	34.370	27.631	3,889,957
2021-07-27	35.010	35.010	34.520	34.850	28.016	3,337,522
2021-07-26	34.580	34.830	34.270	34.660	27.864	2,687,883
2021-07-23	34.390	34.670	34.070	34.580	27.799	2,945,168
2021-07-22	34.000	34.190	33.400	34.170	27.470	3,486,499
2021-07-21	33.890	34.283	33.850	34.080	27.397	3,807,583
2021-07-20	33.070	33.770	32.660	33.650	27.052	4,337,784

← NewerPage 22 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.