Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	33.600	33.860	33.130	33.140	26.387	4,191,544
2021-01-25	33.220	33.760	33.120	33.500	26.674	5,690,078
2021-01-22	33.170	33.360	32.565	33.210	26.443	6,098,821
2021-01-21	33.300	33.535	33.032	33.340	26.547	5,861,817
2021-01-20	32.740	33.665	32.600	33.540	26.706	3,678,068
2021-01-19	32.730	32.980	32.440	32.700	26.037	2,997,687
2021-01-15	32.390	32.650	31.885	32.520	25.894	2,512,118
2021-01-14	32.500	33.110	32.270	32.670	26.013	3,286,866
2021-01-13	32.740	33.020	32.095	32.160	25.607	4,096,610
2021-01-12	33.000	33.180	32.560	32.710	26.045	3,958,250
2021-01-11	33.010	33.400	32.900	33.100	26.355	4,554,059
2021-01-08	33.810	34.360	33.240	33.380	26.578	4,376,023
2021-01-07	33.500	33.810	33.300	33.610	26.762	3,984,726
2021-01-06	33.230	33.590	32.925	33.290	26.507	5,602,271
2021-01-05	32.870	33.320	32.805	33.120	26.371	3,908,983
2021-01-04	33.530	33.670	32.600	32.810	26.125	4,859,063
2020-12-31	33.680	33.730	33.190	33.530	26.698	2,633,355
2020-12-30	33.410	34.010	33.240	33.650	26.793	2,128,928
2020-12-29	33.830	34.030	33.260	33.330	26.539	1,988,062
2020-12-28	34.000	34.080	33.570	33.710	26.841	2,541,694
2020-12-24	33.710	33.880	33.500	33.850	26.953	1,135,353
2020-12-23	33.760	34.300	33.580	33.610	26.762	4,237,836
2020-12-22	33.480	33.650	33.080	33.350	26.555	2,312,628
2020-12-21	33.170	33.530	32.780	33.330	26.539	3,345,273
2020-12-18	34.390	34.500	33.500	33.740	26.865	7,757,013
2020-12-17	34.000	34.705	33.950	34.460	27.438	5,326,566
2020-12-16	33.670	33.980	33.445	33.900	26.992	4,375,729
2020-12-15	32.470	33.560	32.470	33.560	26.722	5,407,883
2020-12-14	32.270	33.000	32.140	32.360	25.766	4,789,981
2020-12-11	31.400	32.060	31.253	32.000	25.480	4,051,446
2020-12-10	31.540	31.760	31.190	31.750	25.281	5,125,549
2020-12-09	31.070	31.790	30.920	31.710	25.249	7,236,242
2020-12-08	30.050	31.020	29.885	30.800	24.524	4,664,899
2020-12-07	30.720	30.720	29.830	30.230	24.070	3,579,566
2020-12-04	30.000	31.050	29.920	30.720	24.460	7,325,885
2020-12-03	28.840	29.775	28.810	29.490	23.481	5,563,608
2020-12-02	29.120	29.120	28.545	28.890	22.868	2,554,039
2020-12-01	29.310	29.500	28.990	29.270	23.169	3,523,387
2020-11-30	28.670	29.060	28.250	29.040	22.987	6,034,708
2020-11-27	29.200	29.250	28.565	28.710	22.725	1,440,706
2020-11-25	29.140	29.211	28.680	29.130	23.058	2,729,024
2020-11-24	29.460	29.470	29.140	29.240	23.145	3,613,220
2020-11-23	28.900	29.310	28.590	29.110	23.042	3,498,730
2020-11-20	29.090	29.400	28.570	28.750	22.757	4,618,270
2020-11-19	28.760	29.050	28.450	29.020	22.971	2,638,302
2020-11-18	29.130	29.530	28.770	28.780	22.781	2,651,878
2020-11-17	29.040	29.375	28.695	29.180	23.097	2,881,817
2020-11-16	29.590	29.710	29.105	29.360	23.240	2,590,501
2020-11-13	28.050	29.190	27.960	29.140	23.066	4,065,841
2020-11-12	28.330	28.600	27.500	27.750	21.966	4,383,688
2020-11-11	28.040	28.810	27.585	28.390	22.472	5,141,043
2020-11-10	27.920	28.030	27.400	27.780	21.989	5,834,016
2020-11-09	30.000	30.380	28.080	28.140	22.274	7,114,191
2020-11-06	28.850	28.885	28.150	28.280	22.385	3,129,058
2020-11-05	28.840	29.265	28.680	28.800	22.797	3,181,165
2020-11-04	28.500	28.870	28.090	28.480	22.543	3,221,352
2020-11-03	28.560	28.750	28.130	28.390	22.472	4,439,642
2020-11-02	27.810	28.260	27.570	28.120	22.258	5,033,475
2020-10-30	28.150	28.270	26.570	27.290	21.601	6,824,277
2020-10-29	27.330	28.630	27.157	28.410	22.488	4,253,090

← NewerPage 25 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.