Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	33.050	33.400	32.645	32.950	26.489	5,627,478
2021-07-16	34.630	34.820	33.935	34.020	27.349	4,637,728
2021-07-15	34.820	35.040	34.405	34.630	27.840	3,671,289
2021-07-14	34.470	34.850	34.260	34.700	27.896	5,126,537
2021-07-13	35.500	35.690	34.490	34.610	27.823	4,209,149
2021-07-12	35.680	35.930	35.490	35.650	28.660	2,522,692
2021-07-09	35.310	35.920	35.170	35.820	28.796	5,387,243
2021-07-08	34.340	35.390	34.100	35.040	28.169	7,197,264
2021-07-07	33.790	34.985	33.790	34.840	28.008	6,738,052
2021-07-06	34.160	34.240	33.550	33.970	27.309	7,477,829
2021-07-02	34.490	34.675	34.220	34.310	27.582	3,790,897
2021-07-01	34.500	34.670	34.040	34.330	27.598	3,764,071
2021-06-30	34.000	34.480	33.946	34.420	27.671	4,822,096
2021-06-29	34.080	34.553	34.000	34.140	27.446	2,884,977
2021-06-28	34.250	34.300	33.690	34.000	27.333	4,496,180
2021-06-25	34.220	34.590	34.110	34.290	27.566	5,038,516
2021-06-24	34.330	34.390	33.920	34.230	27.518	4,985,126
2021-06-23	34.150	34.360	33.860	33.920	27.269	3,934,742
2021-06-22	34.320	34.365	33.920	34.130	27.438	4,008,009
2021-06-21	33.610	34.360	33.550	34.260	27.542	4,646,266
2021-06-18	33.590	33.950	33.380	33.410	26.859	8,558,109
2021-06-17	34.320	34.420	33.331	34.040	27.365	5,566,108
2021-06-16	34.730	34.990	34.330	34.380	27.639	5,193,990
2021-06-15	34.430	34.790	34.010	34.670	27.872	5,368,759
2021-06-14	35.300	35.380	34.220	34.530	27.759	7,715,984
2021-06-11	34.970	35.423	34.860	35.320	28.394	5,731,921
2021-06-10	36.190	36.200	34.975	35.000	28.137	6,748,311
2021-06-09	35.830	36.300	35.300	36.030	28.965	5,570,982
2021-06-08	35.810	35.920	35.450	35.570	28.595	7,523,992
2021-06-07	36.020	36.180	35.650	35.700	28.700	6,607,726
2021-06-04	36.540	36.780	35.815	36.010	28.949	7,619,464
2021-06-03	37.230	37.340	36.225	36.290	29.174	6,950,675
2021-06-02	38.870	38.870	37.570	37.760	30.219	5,697,015
2021-06-01	38.240	38.727	37.990	38.640	30.923	4,566,270
2021-05-28	38.560	38.690	37.705	37.960	30.379	4,410,910
2021-05-27	38.000	38.640	37.985	38.320	30.667	9,088,144
2021-05-26	37.590	38.168	37.500	37.930	30.355	6,129,198
2021-05-25	37.250	37.730	37.080	37.260	29.819	4,092,870
2021-05-24	37.350	37.450	37.020	37.150	29.731	3,079,295
2021-05-21	37.240	37.435	36.925	37.040	29.643	4,788,124
2021-05-20	37.240	37.490	36.715	37.120	29.707	5,639,269
2021-05-19	36.460	37.320	35.580	37.280	29.835	12,024,806
2021-05-18	38.180	38.180	37.230	37.320	29.867	7,535,651
2021-05-17	38.230	38.305	37.840	38.070	30.467	4,449,780
2021-05-14	38.320	38.750	38.160	38.310	30.659	4,172,837
2021-05-13	37.920	38.500	37.640	38.120	30.507	4,582,553
2021-05-12	39.570	39.570	37.500	37.620	30.107	6,169,623
2021-05-11	40.100	40.240	39.110	39.640	31.724	6,147,161
2021-05-10	40.250	41.680	40.080	40.790	32.644	6,567,088
2021-05-07	39.540	40.180	39.360	40.000	32.012	5,523,951
2021-05-06	38.620	39.275	38.380	39.220	31.388	5,737,157
2021-05-05	39.210	39.275	38.420	38.560	30.859	6,584,858
2021-05-04	39.490	39.750	38.925	39.190	31.364	5,760,344
2021-05-03	38.940	39.680	38.230	39.370	31.508	6,368,381
2021-04-30	38.350	38.915	37.020	38.770	31.027	11,960,748
2021-04-29	40.270	40.560	39.280	39.640	31.724	5,712,024
2021-04-28	39.330	40.115	39.310	39.770	31.828	6,460,716
2021-04-27	39.440	39.880	39.040	39.380	31.516	5,912,075
2021-04-26	39.280	39.625	38.730	38.840	31.083	6,518,071
2021-04-23	38.200	38.530	38.000	38.200	30.571	4,895,887

← NewerPage 23 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.