Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	22.490	22.780	22.445	22.570	16.975	6,041,356
2019-05-28	23.090	23.210	22.500	22.580	16.982	7,952,280
2019-05-24	23.120	23.250	22.850	23.010	17.305	5,074,577
2019-05-23	22.880	22.950	22.500	22.910	17.230	9,137,815
2019-05-22	23.470	23.490	23.060	23.130	17.396	5,229,165
2019-05-21	23.550	23.645	23.300	23.510	17.682	6,920,935
2019-05-20	24.170	24.250	23.430	23.460	17.644	5,639,046
2019-05-17	24.800	24.870	24.300	24.350	18.313	5,808,892
2019-05-16	25.050	25.270	24.970	25.060	18.847	4,207,414
2019-05-15	24.810	24.985	24.580	24.950	18.765	5,730,393
2019-05-14	25.150	25.409	24.970	24.980	18.787	4,183,412
2019-05-13	25.190	25.410	25.000	25.140	18.907	3,959,555
2019-05-10	25.560	25.710	25.160	25.550	19.216	2,603,370
2019-05-09	25.500	25.740	25.140	25.660	19.298	2,351,226
2019-05-08	26.010	26.140	25.605	25.630	19.276	2,825,579
2019-05-07	26.370	26.600	25.875	26.030	19.577	3,460,826
2019-05-06	26.500	26.680	26.265	26.600	20.005	3,045,788
2019-05-03	26.550	26.900	26.490	26.780	20.141	2,848,409
2019-05-02	26.650	26.945	26.345	26.460	19.900	2,514,447
2019-05-01	26.860	27.110	26.630	26.640	20.036	2,749,716
2019-04-30	26.420	26.930	26.185	26.800	20.156	5,556,465
2019-04-29	27.190	27.250	26.400	26.460	19.900	4,587,419
2019-04-26	26.680	27.490	26.680	27.370	20.585	5,979,996
2019-04-25	26.280	26.690	26.130	26.260	19.750	4,632,158
2019-04-24	26.060	26.460	26.010	26.330	19.802	3,366,496
2019-04-23	25.600	26.140	25.550	25.940	19.509	3,649,700
2019-04-22	26.240	26.280	25.465	25.760	19.374	3,369,338
2019-04-18	26.360	26.470	25.890	26.360	19.825	3,505,488
2019-04-17	26.840	26.860	26.090	26.380	19.840	5,307,096
2019-04-16	27.150	27.230	26.670	26.820	20.171	4,282,133
2019-04-15	27.210	27.280	26.820	27.080	20.366	2,385,596
2019-04-12	27.100	27.180	26.655	27.170	20.434	3,936,622
2019-04-11	26.790	27.170	26.730	27.080	20.366	4,206,271
2019-04-10	26.590	26.820	26.400	26.710	20.088	2,357,270
2019-04-09	26.960	27.040	26.565	26.600	20.005	3,086,550
2019-04-08	27.320	27.480	26.990	27.090	20.374	3,470,282
2019-04-05	27.380	27.570	27.240	27.390	20.600	5,169,492
2019-04-04	26.730	26.885	26.610	26.840	20.186	3,035,925
2019-04-03	26.620	26.960	26.440	26.680	20.066	3,872,297
2019-04-02	26.520	26.730	26.420	26.580	19.990	4,352,278
2019-04-01	26.450	26.610	26.195	26.520	19.945	4,911,634
2019-03-29	26.720	26.840	26.265	26.340	19.810	4,707,381
2019-03-28	25.600	26.620	25.600	26.610	20.013	5,755,543
2019-03-27	25.500	25.655	25.350	25.590	19.246	3,640,428
2019-03-26	25.610	25.700	25.250	25.470	19.156	3,700,715
2019-03-25	25.800	25.800	25.185	25.490	19.171	3,495,273
2019-03-22	26.250	26.270	25.735	25.760	19.374	4,601,392
2019-03-21	25.290	26.230	25.205	26.190	19.697	4,429,060
2019-03-20	25.580	25.600	25.170	25.370	19.080	4,189,682
2019-03-19	25.740	25.940	25.500	25.560	19.223	3,485,802
2019-03-18	25.600	25.715	25.430	25.600	19.253	3,872,472
2019-03-15	25.650	25.650	25.259	25.530	19.201	4,830,838
2019-03-14	26.090	26.160	25.430	25.550	19.216	4,104,506
2019-03-13	25.800	26.220	25.740	26.080	19.614	3,763,133
2019-03-12	25.850	26.020	25.700	25.770	19.381	3,737,380
2019-03-11	25.250	25.870	25.150	25.840	19.434	5,120,568
2019-03-08	24.270	24.690	24.190	24.660	18.546	5,003,458
2019-03-07	24.670	24.760	24.205	24.350	18.313	3,386,048
2019-03-06	24.560	24.780	24.470	24.620	18.516	3,113,830
2019-03-05	24.900	24.940	24.400	24.590	18.494	3,993,450

← NewerPage 32 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.