See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← WY stock page

Weyerhaeuser Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2019-08-2225.58025.71525.33025.64019.5692,374,917
2019-08-2125.26025.55025.10025.50019.4622,687,869
2019-08-2025.19025.21024.93025.03019.1032,583,047
2019-08-1925.33025.35025.02525.18019.2173,058,928
2019-08-1624.84025.25724.81025.16019.2022,966,752
2019-08-1524.52024.85024.39024.78018.9122,657,386
2019-08-1424.89024.93024.47024.50018.6983,057,292
2019-08-1324.70025.26024.57025.09019.1492,918,319
2019-08-1224.79025.08024.55524.71018.8592,651,825
2019-08-0925.04025.13024.54024.74018.8823,535,836
2019-08-0824.68025.15024.43225.14019.1873,244,929
2019-08-0724.11024.74524.02024.68018.8363,418,172
2019-08-0624.55024.67024.08524.36018.5924,823,873
2019-08-0524.62024.84024.25024.47018.6764,348,119
2019-08-0225.00025.28524.88025.10019.1564,680,911
2019-08-0125.35025.60024.98025.03019.1037,102,956
2019-07-3126.02026.10025.26025.41019.3933,692,392
2019-07-3025.62026.14025.40026.09019.9122,874,748
2019-07-2926.26026.42625.09025.84019.7214,432,745
2019-07-2625.45026.39525.31026.21020.0044,950,567
2019-07-2525.60025.62025.01025.07019.1334,246,410
2019-07-2425.33025.58025.22025.54019.4922,503,689
2019-07-2325.16025.47425.16025.37019.3622,571,420
2019-07-2225.15025.28025.01025.14019.1871,643,829
2019-07-1925.11025.41025.06025.09019.1493,063,975
2019-07-1825.26025.30024.94025.10019.1563,041,141
2019-07-1725.66025.77025.12525.30019.3093,497,688
2019-07-1625.47025.85725.34025.74019.6453,419,257
2019-07-1525.54025.63025.36025.54019.4922,265,431
2019-07-1225.78025.84025.38525.54019.4922,894,143
2019-07-1126.27026.32025.61025.81019.6983,151,743
2019-07-1026.50026.50026.19026.31020.0803,195,184
2019-07-0926.28026.40226.06026.29020.0652,955,026
2019-07-0826.55026.62526.34026.43020.1713,638,876
2019-07-0526.62026.67026.27026.61020.3092,865,046
2019-07-0326.70026.88026.53026.85020.4921,897,829
2019-07-0226.37026.55026.22026.52020.2403,779,368
2019-07-0126.50026.67026.06026.40020.1495,153,155
2019-06-2825.95026.45525.95026.34020.1035,349,384
2019-06-2725.59026.16025.59025.97019.8204,521,946
2019-06-2625.61025.74025.27025.45019.4236,478,547
2019-06-2525.71026.03525.56025.56019.5076,399,806
2019-06-2426.09026.21525.73025.83019.7146,334,312
2019-06-2126.54026.55025.82026.15019.9589,536,963
2019-06-2026.24026.63026.15026.56020.2717,183,874
2019-06-1926.01026.18025.84026.06019.8896,373,136
2019-06-1825.77026.36025.77025.98019.8285,797,300
2019-06-1725.68025.92525.53025.67019.5915,095,231
2019-06-1425.41026.16025.36025.71019.6226,294,435
2019-06-1325.05025.48524.96525.28019.2945,326,422
2019-06-1224.45025.13524.36025.06019.1265,125,348
2019-06-1124.35024.67024.17024.47018.6764,968,429
2019-06-1023.92024.44023.92024.11018.4017,680,944
2019-06-0723.20023.88022.95023.79018.1579,135,575
2019-06-0623.07023.26022.84523.10017.6307,765,465
2019-06-0523.58023.62023.11523.34017.5545,791,216
2019-06-0423.05023.44022.79023.42017.61411,695,528
2019-06-0322.82023.02022.75022.90017.2235,567,928
2019-05-3122.45022.96022.35022.80017.1486,454,888
2019-05-3022.54022.65522.35022.52016.9378,682,136
← NewerPage 31 of 79 · 4,731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-040.2100 USD
2026-06-050.2100 USD
2026-03-100.2100 USD
2025-11-280.2100 USD
2025-08-290.2100 USD
2025-05-300.2100 USD
2025-03-070.2100 USD
2024-11-290.2000 USD
2024-08-300.2000 USD
2024-05-310.2000 USD
2024-03-070.2000 USD
2024-02-150.1400 USD
2023-11-300.1900 USD
2023-08-310.1900 USD
2023-06-010.1900 USD
2023-03-020.1900 USD
2023-02-140.9000 USD
2022-12-010.1800 USD
2022-09-010.1800 USD
2022-06-020.1800 USD
2022-03-030.1800 USD
2022-02-171.4500 USD
2021-12-020.1700 USD
2021-10-040.5000 USD
2021-09-020.1700 USD
2021-06-030.1700 USD
2021-03-040.1700 USD
2020-12-030.1700 USD
2020-03-050.3400 USD
2019-12-050.3400 USD
2019-09-050.3400 USD
2019-06-060.3400 USD
2019-02-280.3400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.