Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	27.330	28.630	27.157	28.410	22.488	4,253,090
2020-10-28	26.910	27.675	26.701	27.430	21.712	5,201,405
2020-10-27	28.370	28.470	27.535	27.560	21.815	3,098,957
2020-10-26	29.060	29.250	28.210	28.450	22.520	4,065,333
2020-10-23	29.350	29.560	28.980	29.430	23.295	2,703,974
2020-10-22	29.880	29.930	29.100	29.110	23.042	4,677,259
2020-10-21	30.080	30.390	29.780	29.860	23.636	4,301,105
2020-10-20	29.680	30.200	29.481	30.110	23.834	4,736,599
2020-10-19	29.670	29.880	29.160	29.300	23.192	3,596,669
2020-10-16	29.850	29.890	29.445	29.530	23.375	2,871,865
2020-10-15	28.930	29.840	28.790	29.790	23.580	3,238,275
2020-10-14	29.390	29.770	29.250	29.260	23.161	2,562,561
2020-10-13	29.430	29.650	29.150	29.310	23.200	2,486,291
2020-10-12	29.420	29.850	29.205	29.700	23.509	2,437,862
2020-10-09	30.510	30.540	29.165	29.320	23.208	4,259,288
2020-10-08	29.710	30.280	29.550	30.260	23.952	3,055,803
2020-10-07	29.390	29.750	29.360	29.520	23.367	2,986,249
2020-10-06	30.000	30.000	28.930	28.990	22.947	4,685,966
2020-10-05	29.210	29.840	29.110	29.730	23.533	3,270,126
2020-10-02	28.090	29.270	27.930	29.110	23.042	4,856,387
2020-10-01	28.680	28.950	28.245	28.790	22.789	4,168,383
2020-09-30	28.210	28.820	28.120	28.520	22.575	5,067,956
2020-09-29	28.410	28.605	27.850	28.050	22.203	2,999,647
2020-09-28	28.010	28.410	27.610	28.310	22.409	3,425,448
2020-09-25	26.710	27.370	26.550	27.280	21.594	2,876,406
2020-09-24	26.850	27.435	26.510	26.980	21.356	3,549,017
2020-09-23	27.780	27.855	26.750	26.850	21.253	4,088,154
2020-09-22	26.980	27.815	26.810	27.720	21.942	4,635,435
2020-09-21	27.170	27.250	26.620	26.850	21.253	5,139,132
2020-09-18	28.320	28.830	27.725	27.730	21.950	6,933,914
2020-09-17	28.550	28.885	28.210	28.680	22.702	3,870,523
2020-09-16	28.920	29.220	28.390	28.930	22.900	4,938,917
2020-09-15	29.000	29.155	28.505	28.760	22.765	4,344,912
2020-09-14	28.830	28.980	28.550	28.930	22.900	3,168,850
2020-09-11	28.660	28.820	28.170	28.430	22.504	3,521,639
2020-09-10	28.720	29.240	28.490	28.550	22.599	4,394,639
2020-09-09	28.390	29.125	28.240	28.690	22.710	4,624,572
2020-09-08	28.650	28.760	27.950	28.090	22.235	5,727,632
2020-09-04	29.970	30.182	28.710	29.040	22.987	5,325,647
2020-09-03	30.990	31.000	29.535	29.780	23.572	7,682,724
2020-09-02	30.750	30.810	30.161	30.780	24.364	7,513,170
2020-09-01	30.160	30.870	29.850	30.780	24.364	3,424,036
2020-08-31	30.890	30.900	30.085	30.310	23.992	5,436,878
2020-08-28	30.270	31.160	30.040	30.890	24.451	6,167,708
2020-08-27	29.550	30.200	29.480	30.160	23.873	6,651,465
2020-08-26	29.150	29.550	28.985	29.360	23.240	4,157,476
2020-08-25	29.330	29.340	28.700	29.150	23.074	4,868,233
2020-08-24	29.100	29.220	28.840	29.210	23.121	4,933,069
2020-08-21	29.060	29.175	28.820	28.820	22.813	4,295,516
2020-08-20	28.760	29.405	28.700	29.000	22.955	5,168,005
2020-08-19	28.920	29.420	28.910	28.970	22.931	5,322,749
2020-08-18	29.060	29.340	28.840	28.880	22.860	3,022,994
2020-08-17	28.390	29.235	28.260	28.960	22.923	4,833,514
2020-08-14	28.520	28.590	28.120	28.360	22.448	3,547,749
2020-08-13	29.060	29.144	28.410	28.500	22.559	3,021,771
2020-08-12	29.080	29.330	28.925	29.200	23.113	2,876,722
2020-08-11	29.150	29.605	28.830	28.890	22.868	4,798,954
2020-08-10	28.390	28.850	28.280	28.810	22.805	6,062,522
2020-08-07	27.930	28.360	27.810	28.350	22.441	3,187,121
2020-08-06	28.120	28.455	27.765	28.010	22.171	3,524,434

← NewerPage 26 of 79 · 4,731 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.