Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	29.700	30.445	29.607	30.250	23.657	3,577,190
2020-02-12	29.040	29.980	29.040	29.750	23.266	4,710,260
2020-02-11	28.780	29.030	28.690	28.900	22.602	3,373,496
2020-02-10	28.610	28.660	28.250	28.650	22.406	3,033,982
2020-02-07	28.590	28.610	28.050	28.580	22.351	4,101,648
2020-02-06	29.080	29.130	28.620	28.650	22.406	2,437,954
2020-02-05	28.460	29.130	28.310	28.920	22.617	4,503,407
2020-02-04	28.450	28.530	27.700	28.180	22.038	7,236,252
2020-02-03	29.070	29.090	28.130	28.220	22.070	5,626,540
2020-01-31	29.170	29.580	28.040	28.950	22.641	10,558,346
2020-01-30	29.910	30.105	29.580	30.070	23.517	4,079,474
2020-01-29	30.440	30.570	30.080	30.100	23.540	3,477,722
2020-01-28	30.320	30.500	30.240	30.390	23.767	3,710,948
2020-01-27	30.220	30.300	29.990	30.170	23.595	3,170,692
2020-01-24	30.820	30.840	30.300	30.530	23.876	2,006,478
2020-01-23	30.360	30.840	30.260	30.820	24.103	1,873,887
2020-01-22	30.950	30.970	30.485	30.490	23.845	2,697,071
2020-01-21	30.910	31.060	30.600	30.800	24.087	3,563,914
2020-01-17	31.410	31.580	30.920	30.980	24.228	4,762,345
2020-01-16	31.070	31.330	31.040	31.300	24.478	2,942,093
2020-01-15	30.760	31.090	30.715	30.930	24.189	3,274,388
2020-01-14	30.190	30.670	30.100	30.640	23.962	3,775,962
2020-01-13	29.600	30.260	29.600	30.250	23.657	4,283,327
2020-01-10	29.610	29.707	29.465	29.570	23.125	3,665,447
2020-01-09	29.300	29.595	29.214	29.540	23.102	1,670,448
2020-01-08	29.120	29.415	29.087	29.300	22.914	2,299,876
2020-01-07	29.300	29.490	29.115	29.190	22.828	2,426,408
2020-01-06	29.300	29.520	29.200	29.380	22.977	2,178,588
2020-01-03	29.170	29.575	29.150	29.440	23.024	3,110,991
2020-01-02	30.210	30.235	29.280	29.390	22.985	4,973,493
2019-12-31	29.900	30.210	29.820	30.200	23.618	2,412,712
2019-12-30	29.990	30.010	29.780	29.930	23.407	2,326,992
2019-12-27	30.100	30.100	29.910	29.980	23.446	1,807,714
2019-12-26	29.940	30.035	29.795	29.990	23.454	1,448,283
2019-12-24	30.090	30.090	29.830	29.850	23.344	750,349
2019-12-23	30.170	30.275	30.090	30.140	23.571	2,724,561
2019-12-20	30.080	30.215	29.860	30.150	23.579	9,383,900
2019-12-19	29.870	30.050	29.800	30.010	23.470	3,305,008
2019-12-18	29.740	30.010	29.570	29.840	23.337	3,556,467
2019-12-17	29.650	29.845	29.540	29.660	23.196	3,472,439
2019-12-16	29.750	29.850	29.465	29.650	23.188	3,538,570
2019-12-13	29.550	29.640	29.325	29.640	23.180	3,441,193
2019-12-12	29.390	29.800	29.250	29.550	23.110	2,510,130
2019-12-11	29.070	29.400	28.980	29.330	22.938	3,316,059
2019-12-10	29.330	29.350	28.880	29.000	22.680	4,522,449
2019-12-09	29.450	29.450	29.225	29.380	22.977	2,648,181
2019-12-06	29.440	29.580	29.350	29.510	23.079	3,301,513
2019-12-05	29.190	29.360	29.090	29.250	22.875	2,878,843
2019-12-04	29.150	29.980	29.150	29.600	22.883	3,934,224
2019-12-03	28.990	29.390	28.930	29.330	22.674	4,375,425
2019-12-02	29.550	29.630	29.160	29.210	22.582	3,233,717
2019-11-29	29.830	29.879	29.430	29.510	22.813	1,870,270
2019-11-27	29.620	29.800	29.553	29.750	22.999	2,056,949
2019-11-26	29.410	29.650	29.220	29.620	22.899	3,943,363
2019-11-25	28.990	29.410	28.720	29.410	22.736	3,914,146
2019-11-22	29.040	29.220	28.810	28.990	22.411	2,347,483
2019-11-21	29.440	29.500	28.970	29.030	22.442	2,741,159
2019-11-20	29.690	29.750	29.260	29.510	22.813	2,551,251
2019-11-19	29.690	29.840	29.590	29.720	22.976	2,537,875
2019-11-18	29.380	29.660	29.230	29.620	22.899	2,320,311

← NewerPage 29 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.