Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	29.280	29.450	29.210	29.350	22.690	1,991,166
2019-11-14	29.000	29.335	28.940	29.330	22.674	2,242,076
2019-11-13	29.240	29.240	28.930	28.980	22.404	2,344,987
2019-11-12	29.540	29.640	29.100	29.140	22.527	2,665,250
2019-11-11	29.580	29.600	29.370	29.540	22.837	2,019,057
2019-11-08	29.260	29.720	29.230	29.630	22.906	2,340,718
2019-11-07	29.630	29.755	29.295	29.350	22.690	3,621,548
2019-11-06	29.690	29.710	29.480	29.540	22.837	3,407,341
2019-11-05	30.150	30.200	29.600	29.670	22.937	4,402,118
2019-11-04	30.010	30.280	29.950	30.200	23.347	3,354,865
2019-11-01	29.300	30.000	29.230	29.990	23.185	2,820,217
2019-10-31	29.940	30.030	29.140	29.210	22.582	3,517,789
2019-10-30	29.610	30.060	29.341	30.030	23.215	4,294,063
2019-10-29	29.210	29.900	29.140	29.660	22.929	3,969,481
2019-10-28	29.170	29.610	29.090	29.370	22.705	4,851,069
2019-10-25	28.920	29.390	28.600	29.060	22.466	4,120,153
2019-10-24	29.480	29.500	28.885	29.140	22.527	3,817,759
2019-10-23	29.070	29.520	29.030	29.510	22.813	3,062,619
2019-10-22	28.740	29.250	28.580	29.130	22.520	2,812,982
2019-10-21	28.460	28.730	28.450	28.730	22.210	2,485,380
2019-10-18	28.130	28.480	28.000	28.280	21.863	3,495,449
2019-10-17	27.740	28.210	27.710	28.020	21.662	3,872,767
2019-10-16	27.160	27.710	27.160	27.700	21.414	3,647,386
2019-10-15	27.150	27.385	27.110	27.230	21.051	2,137,547
2019-10-14	27.080	27.240	26.940	27.170	21.004	1,647,808
2019-10-11	26.920	27.490	26.910	27.130	20.974	3,730,022
2019-10-10	26.570	26.810	26.510	26.660	20.610	2,487,934
2019-10-09	26.520	26.770	26.500	26.620	20.579	2,240,220
2019-10-08	26.900	26.900	26.240	26.360	20.378	2,821,497
2019-10-07	26.950	27.155	26.780	27.010	20.881	2,279,630
2019-10-04	26.940	27.110	26.805	27.020	20.889	2,900,421
2019-10-03	26.690	26.950	26.350	26.940	20.827	2,978,808
2019-10-02	27.210	27.210	26.510	26.730	20.664	3,589,033
2019-10-01	27.700	27.920	27.240	27.250	21.066	2,643,571
2019-09-30	27.880	27.983	27.635	27.700	21.414	2,468,346
2019-09-27	28.000	28.065	27.592	27.790	21.484	2,337,759
2019-09-26	27.910	28.050	27.670	27.900	21.569	1,755,661
2019-09-25	27.540	27.915	27.535	27.840	21.522	2,593,227
2019-09-24	27.690	27.760	27.390	27.550	21.298	3,001,050
2019-09-23	27.410	27.870	27.370	27.620	21.352	3,082,995
2019-09-20	27.890	27.960	27.480	27.640	21.368	4,976,719
2019-09-19	27.810	28.017	27.660	27.790	21.484	2,277,913
2019-09-18	27.860	27.940	27.640	27.820	21.507	3,159,878
2019-09-17	27.810	27.850	27.398	27.830	21.515	2,051,987
2019-09-16	27.270	27.620	27.134	27.590	21.329	3,182,793
2019-09-13	27.920	28.060	27.350	27.410	21.190	4,078,568
2019-09-12	28.130	28.210	27.720	27.870	21.546	3,343,649
2019-09-11	27.280	27.995	27.260	27.990	21.638	3,965,287
2019-09-10	26.830	27.420	26.810	27.340	21.136	3,101,549
2019-09-09	26.710	26.935	26.640	26.880	20.780	3,960,564
2019-09-06	26.600	26.830	26.515	26.710	20.649	4,290,902
2019-09-05	26.480	26.790	26.400	26.590	20.556	3,739,856
2019-09-04	26.540	26.720	26.470	26.620	20.316	3,061,435
2019-09-03	26.190	26.420	26.030	26.400	20.149	2,833,794
2019-08-30	26.150	26.500	26.055	26.310	20.080	4,557,895
2019-08-29	25.850	26.320	25.780	26.110	19.927	2,982,545
2019-08-28	25.010	25.660	24.980	25.650	19.576	4,236,048
2019-08-27	25.640	25.710	25.030	25.050	19.118	3,278,426
2019-08-26	25.250	25.450	25.090	25.450	19.423	2,517,977
2019-08-23	25.540	25.920	25.031	25.120	19.172	4,285,246

← NewerPage 30 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.