Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	19.560	19.590	18.971	19.350	15.317	4,936,316
2020-05-08	19.140	19.870	19.050	19.850	15.712	5,764,502
2020-05-07	18.500	19.070	18.380	18.630	14.747	6,958,224
2020-05-06	17.600	18.295	17.585	18.230	14.430	6,631,233
2020-05-05	18.010	18.530	17.480	17.520	13.868	7,779,968
2020-05-04	17.600	18.080	17.145	17.780	14.074	7,994,841
2020-05-01	19.680	19.720	17.670	17.970	14.224	12,267,486
2020-04-30	21.980	22.130	21.230	21.870	17.311	4,169,459
2020-04-29	21.740	22.710	21.660	22.360	17.699	4,741,414
2020-04-28	21.150	21.650	20.920	21.370	16.915	4,365,110
2020-04-27	19.850	20.760	19.850	20.660	16.353	3,557,578
2020-04-24	19.160	19.820	18.960	19.610	15.522	3,279,473
2020-04-23	19.150	19.520	18.870	18.980	15.024	4,433,831
2020-04-22	19.170	19.255	18.800	19.020	15.055	4,561,208
2020-04-21	18.540	19.090	18.470	18.760	14.850	4,913,240
2020-04-20	19.620	19.820	19.170	19.180	15.182	4,335,410
2020-04-17	19.680	20.190	19.680	20.100	15.910	4,786,979
2020-04-16	19.140	19.160	18.390	18.970	15.016	3,196,258
2020-04-15	19.480	19.760	18.750	19.120	15.134	4,559,641
2020-04-14	20.410	20.750	20.220	20.330	16.092	3,967,529
2020-04-13	20.940	20.940	19.800	20.100	15.910	4,780,427
2020-04-09	20.000	21.270	20.000	21.010	16.631	7,417,246
2020-04-08	17.670	19.560	17.370	19.460	15.404	6,720,282
2020-04-07	18.070	18.830	17.230	17.290	13.686	7,054,855
2020-04-06	16.400	17.340	16.120	17.100	13.536	8,641,235
2020-04-03	15.630	15.970	15.110	15.340	12.142	6,138,199
2020-04-02	15.960	16.480	15.500	15.840	12.538	7,303,899
2020-04-01	15.870	16.320	15.350	16.120	12.760	9,540,664
2020-03-31	16.700	17.220	15.840	16.950	13.417	10,328,579
2020-03-30	17.180	17.590	16.750	16.950	13.417	6,152,182
2020-03-27	17.510	17.960	17.060	17.200	13.615	5,939,334
2020-03-26	17.830	18.570	17.320	18.280	14.470	6,600,367
2020-03-25	16.660	19.265	16.320	17.720	14.026	7,067,089
2020-03-24	14.310	16.900	14.160	16.880	13.361	8,684,508
2020-03-23	14.500	14.690	13.100	13.470	10.662	9,656,303
2020-03-20	16.380	16.450	14.600	14.760	11.683	10,024,684
2020-03-19	16.280	16.760	15.030	16.140	12.776	8,253,625
2020-03-18	17.350	18.050	15.965	16.250	12.863	7,446,804
2020-03-17	17.360	18.950	16.625	18.950	15.000	6,585,980
2020-03-16	19.030	20.070	16.950	16.950	13.417	7,892,302
2020-03-13	20.050	21.920	18.660	21.920	17.351	9,280,352
2020-03-12	20.490	20.662	18.200	18.660	14.770	9,462,560
2020-03-11	23.690	23.830	21.750	22.460	17.778	9,037,837
2020-03-10	24.790	24.990	22.855	24.430	19.338	5,058,492
2020-03-09	24.910	24.910	23.570	23.950	18.958	7,142,628
2020-03-06	26.430	26.880	25.830	26.600	21.055	6,246,075
2020-03-05	27.120	27.461	26.440	26.960	21.340	5,387,727
2020-03-04	27.190	28.360	27.020	28.350	22.171	5,083,949
2020-03-03	27.430	27.920	26.510	26.730	20.904	5,143,836
2020-03-02	26.140	27.440	25.650	27.440	21.460	6,513,380
2020-02-28	25.800	26.050	24.880	25.980	20.318	9,547,685
2020-02-27	26.870	27.480	26.305	26.370	20.623	6,430,685
2020-02-26	28.230	28.610	27.380	27.400	21.428	4,551,884
2020-02-25	29.820	29.840	28.065	28.070	21.952	4,618,256
2020-02-24	30.090	30.250	29.620	29.760	23.274	3,755,570
2020-02-21	30.740	30.820	30.290	30.730	24.033	3,151,114
2020-02-20	30.280	30.940	30.150	30.870	24.142	3,331,680
2020-02-19	30.180	30.620	30.180	30.370	23.751	3,349,634
2020-02-18	30.660	30.660	29.770	30.120	23.556	3,064,870
2020-02-14	30.320	30.660	30.130	30.660	23.978	2,652,590

← NewerPage 28 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.