Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	38.190	38.430	37.715	37.830	30.275	5,159,129
2021-04-21	38.400	38.500	37.980	38.200	30.571	4,629,839
2021-04-20	38.710	39.220	38.095	38.380	30.715	4,391,081
2021-04-19	39.400	39.785	38.780	38.880	31.115	4,544,665
2021-04-16	38.800	39.480	38.780	39.320	31.468	3,904,440
2021-04-15	38.270	38.740	38.100	38.510	30.819	3,442,483
2021-04-14	37.370	38.490	37.170	38.020	30.427	4,457,697
2021-04-13	37.360	37.470	37.000	37.420	29.947	4,003,661
2021-04-12	37.580	37.800	36.860	37.310	29.859	4,097,470
2021-04-09	37.000	37.650	36.930	37.540	30.043	3,448,104
2021-04-08	36.840	37.220	36.695	37.030	29.635	2,698,003
2021-04-07	37.170	37.270	36.440	36.830	29.475	4,567,235
2021-04-06	36.700	37.280	36.560	37.140	29.723	4,729,354
2021-04-05	37.010	37.280	36.520	36.740	29.403	5,538,468
2021-04-01	35.990	36.880	35.900	36.840	29.483	3,794,001
2021-03-31	35.370	36.210	35.210	35.600	28.490	4,275,477
2021-03-30	35.270	35.720	34.950	35.450	28.370	2,318,046
2021-03-29	35.320	35.830	34.810	35.210	28.178	2,817,159
2021-03-26	35.000	35.510	34.680	35.440	28.362	3,943,729
2021-03-25	33.660	34.850	33.430	34.790	27.842	3,848,281
2021-03-24	33.630	34.490	33.510	33.810	27.058	3,524,841
2021-03-23	34.540	35.010	33.415	33.560	26.858	3,242,944
2021-03-22	33.790	34.520	33.440	34.290	27.442	3,708,518
2021-03-19	34.390	34.660	33.805	33.880	27.114	7,337,885
2021-03-18	35.970	36.070	34.370	34.470	27.586	3,895,869
2021-03-17	35.500	36.150	35.100	36.150	28.931	4,903,908
2021-03-16	36.050	36.100	35.560	35.630	28.514	3,760,147
2021-03-15	35.800	36.115	35.150	36.090	28.883	3,649,401
2021-03-12	35.730	35.950	35.350	35.910	28.739	4,776,793
2021-03-11	35.510	36.170	35.470	35.670	28.547	3,805,935
2021-03-10	34.790	35.820	34.640	35.540	28.442	3,655,688
2021-03-09	34.370	34.765	34.310	34.390	27.522	4,032,166
2021-03-08	33.940	34.750	33.680	34.040	27.242	3,715,251
2021-03-05	33.090	33.850	31.795	33.760	27.018	6,674,004
2021-03-04	33.320	33.910	32.325	32.810	26.258	6,434,796
2021-03-03	33.950	34.160	33.330	33.530	26.698	5,190,811
2021-03-02	35.000	35.000	33.780	33.790	26.905	5,818,897
2021-03-01	34.420	35.530	34.420	35.060	27.916	4,833,404
2021-02-26	34.380	34.810	33.730	33.870	26.969	6,625,801
2021-02-25	35.730	36.215	34.340	34.420	27.406	6,591,736
2021-02-24	34.850	35.980	34.840	35.900	28.585	5,052,308
2021-02-23	35.530	35.550	34.490	35.030	27.892	4,866,570
2021-02-22	35.030	35.850	34.811	35.480	28.250	5,158,935
2021-02-19	33.920	35.380	33.807	34.990	27.860	4,216,614
2021-02-18	34.150	34.250	33.580	33.810	26.921	3,435,630
2021-02-17	34.720	34.850	33.815	34.160	27.199	3,181,904
2021-02-16	35.160	35.620	34.730	34.890	27.781	4,276,497
2021-02-12	34.060	35.130	34.000	35.040	27.900	4,860,697
2021-02-11	34.470	34.520	33.750	34.250	27.271	3,182,670
2021-02-10	34.770	34.830	34.170	34.400	27.391	3,067,829
2021-02-09	35.150	35.230	34.542	34.570	27.526	3,781,218
2021-02-08	34.630	35.190	34.427	35.160	27.996	4,473,250
2021-02-05	34.160	34.562	33.850	34.400	27.391	3,895,213
2021-02-04	33.910	34.305	33.540	33.960	27.040	4,843,300
2021-02-03	32.530	34.020	32.320	33.990	27.064	8,832,640
2021-02-02	32.250	32.510	31.745	32.450	25.838	4,107,344
2021-02-01	31.420	32.050	30.870	32.040	25.511	5,694,956
2021-01-29	32.600	33.100	30.970	31.190	24.835	7,554,966
2021-01-28	32.470	33.300	32.280	33.020	26.292	4,746,376
2021-01-27	32.760	33.100	31.560	32.200	25.639	5,528,094

← NewerPage 24 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.