Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	28.260	28.500	28.180	28.350	22.441	4,134,411
2020-08-04	27.800	27.950	27.490	27.830	22.029	6,488,205
2020-08-03	27.410	28.180	27.310	28.000	22.163	4,839,149
2020-07-31	28.770	29.030	27.410	27.810	22.013	11,492,037
2020-07-30	27.850	28.435	27.470	28.400	22.480	6,535,692
2020-07-29	27.440	28.440	27.280	28.350	22.441	5,825,434
2020-07-28	27.420	27.480	26.980	27.250	21.570	5,673,988
2020-07-27	26.290	27.640	26.120	27.480	21.752	6,734,656
2020-07-24	26.330	26.430	25.820	26.110	20.667	5,207,002
2020-07-23	25.980	26.730	25.900	26.410	20.905	4,513,149
2020-07-22	25.500	26.185	25.500	26.110	20.667	4,188,326
2020-07-21	25.860	26.030	25.580	25.680	20.327	4,942,393
2020-07-20	25.730	25.950	25.590	25.630	20.287	3,437,118
2020-07-17	25.420	25.990	25.280	25.950	20.541	5,519,542
2020-07-16	24.930	25.475	24.470	25.140	19.900	4,318,115
2020-07-15	24.930	25.190	24.680	25.060	19.836	6,422,535
2020-07-14	23.760	24.530	23.610	24.460	19.361	5,215,775
2020-07-13	23.960	24.425	23.700	23.750	18.799	6,245,687
2020-07-10	22.730	23.720	22.620	23.690	18.752	8,283,078
2020-07-09	22.540	22.830	22.320	22.610	17.897	5,045,774
2020-07-08	22.350	22.760	22.120	22.670	17.944	4,239,605
2020-07-07	22.250	22.500	22.030	22.200	17.572	4,030,022
2020-07-06	22.870	22.940	22.440	22.570	17.865	3,782,860
2020-07-02	22.660	23.225	22.160	22.240	17.604	4,237,502
2020-07-01	22.600	22.690	22.020	22.200	17.572	2,807,420
2020-06-30	22.210	22.610	22.080	22.460	17.778	4,171,174
2020-06-29	21.810	22.270	21.490	22.180	17.557	3,251,772
2020-06-26	21.760	21.920	21.285	21.490	17.010	6,559,621
2020-06-25	21.500	22.020	21.190	21.990	17.406	4,290,865
2020-06-24	22.380	22.600	21.625	21.750	17.216	6,231,089
2020-06-23	22.860	23.000	22.555	22.770	18.024	7,201,094
2020-06-22	22.540	22.745	22.070	22.520	17.826	7,308,900
2020-06-19	22.780	23.125	22.240	22.700	17.968	16,738,914
2020-06-18	22.030	22.550	21.943	22.410	17.739	6,391,042
2020-06-17	23.140	23.190	22.350	22.380	17.715	7,383,779
2020-06-16	23.140	23.300	22.300	23.030	18.229	6,497,198
2020-06-15	20.860	22.380	20.770	22.100	17.493	5,687,494
2020-06-12	21.640	22.170	21.130	21.760	17.224	5,595,038
2020-06-11	21.330	21.840	20.525	20.670	16.361	7,939,995
2020-06-10	23.550	23.650	22.525	22.810	18.055	5,035,558
2020-06-09	23.390	23.950	23.070	23.750	18.799	5,468,271
2020-06-08	24.150	24.930	24.070	24.640	19.504	7,837,782
2020-06-05	23.480	23.790	23.120	23.420	18.538	5,856,393
2020-06-04	22.070	22.710	21.960	22.290	17.644	5,030,884
2020-06-03	22.170	22.410	22.040	22.120	17.509	4,155,505
2020-06-02	21.340	21.900	21.240	21.700	17.177	4,757,999
2020-06-01	20.220	21.370	20.130	21.050	16.662	5,384,482
2020-05-29	21.130	21.375	19.780	20.190	15.981	11,299,829
2020-05-28	22.130	22.130	21.150	21.440	16.971	5,640,014
2020-05-27	21.890	22.130	21.455	21.850	17.295	8,324,617
2020-05-26	21.000	21.290	20.855	21.100	16.702	8,447,653
2020-05-22	19.450	19.790	19.285	19.780	15.657	4,152,386
2020-05-21	19.360	19.935	19.330	19.450	15.396	3,835,010
2020-05-20	18.770	19.600	18.770	19.480	15.419	5,274,385
2020-05-19	19.040	19.360	18.440	18.520	14.660	5,516,096
2020-05-18	18.210	19.500	18.210	19.170	15.174	7,346,516
2020-05-15	17.160	17.690	16.820	17.330	13.718	5,329,106
2020-05-14	16.720	17.400	16.050	17.380	13.757	6,867,467
2020-05-13	18.050	18.100	17.015	17.050	13.496	8,312,315
2020-05-12	19.370	19.515	18.200	18.200	14.406	4,733,156

← NewerPage 27 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.