Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	24.900	24.940	24.400	24.590	18.494	3,993,450
2019-03-04	25.110	25.174	24.480	24.950	18.765	3,842,727
2019-03-01	25.010	25.140	24.440	25.010	18.810	7,067,234
2019-02-28	25.540	25.630	24.870	24.890	18.719	6,255,754
2019-02-27	25.500	26.030	25.410	25.850	19.186	4,900,754
2019-02-26	25.910	26.060	25.550	25.560	18.970	3,588,102
2019-02-25	26.170	26.250	25.760	25.860	19.193	3,451,390
2019-02-22	25.810	26.230	25.790	26.090	19.364	3,193,042
2019-02-21	25.820	25.970	25.580	25.740	19.104	3,223,425
2019-02-20	25.640	26.070	25.510	25.870	19.201	5,329,826
2019-02-19	25.480	25.760	25.350	25.590	18.993	6,781,989
2019-02-15	25.580	25.619	25.420	25.540	18.956	5,359,581
2019-02-14	25.370	25.640	24.930	25.420	18.867	5,054,532
2019-02-13	25.360	25.660	25.150	25.390	18.844	5,655,436
2019-02-12	25.490	25.620	25.130	25.330	18.800	7,417,744
2019-02-11	25.700	25.900	25.230	25.400	18.852	6,303,720
2019-02-08	25.780	26.035	25.290	25.650	19.037	4,908,508
2019-02-07	26.090	26.290	25.360	25.910	19.230	6,171,390
2019-02-06	26.390	26.680	26.230	26.270	19.497	5,480,012
2019-02-05	26.240	26.500	25.880	26.480	19.653	5,040,947
2019-02-04	26.520	26.620	25.590	26.150	19.408	6,367,221
2019-02-01	26.240	27.600	26.060	26.750	19.854	6,851,917
2019-01-31	26.150	26.520	25.930	26.240	19.475	9,748,755
2019-01-30	25.890	26.365	25.800	26.210	19.453	3,408,818
2019-01-29	25.790	25.880	25.610	25.850	19.186	4,328,868
2019-01-28	25.590	25.840	25.310	25.800	19.149	4,807,048
2019-01-25	25.310	25.860	25.290	25.700	19.074	5,211,748
2019-01-24	24.280	25.300	24.280	25.170	18.681	6,461,109
2019-01-23	24.640	24.940	24.190	24.290	18.028	4,492,441
2019-01-22	24.950	25.000	24.340	24.550	18.221	5,156,803
2019-01-18	24.670	25.120	24.490	25.080	18.614	5,306,054
2019-01-17	24.270	24.710	24.200	24.640	18.288	3,738,818
2019-01-16	24.050	24.485	23.970	24.380	18.095	4,155,613
2019-01-15	24.090	24.140	23.810	24.110	17.894	4,224,401
2019-01-14	24.100	24.320	23.920	24.080	17.872	3,548,918
2019-01-11	24.270	24.335	23.710	24.210	17.968	4,594,427
2019-01-10	23.720	24.340	23.690	24.300	18.035	5,954,799
2019-01-09	23.600	23.860	23.335	23.700	17.590	3,926,862
2019-01-08	23.580	23.715	23.380	23.620	17.531	6,232,826
2019-01-07	23.080	23.660	22.780	23.480	17.427	6,562,170
2019-01-04	22.510	23.140	22.370	23.020	17.085	5,844,089
2019-01-03	21.470	22.620	21.470	22.260	16.521	9,788,273
2019-01-02	21.100	21.690	20.910	21.530	15.979	7,442,033
2018-12-31	21.900	22.130	21.540	21.860	16.224	6,336,978
2018-12-28	21.640	22.060	21.570	21.830	16.202	9,235,351
2018-12-27	21.160	21.530	20.810	21.530	15.979	8,890,335
2018-12-26	21.210	21.470	20.520	21.350	15.846	12,927,524
2018-12-24	21.240	21.470	20.960	21.100	15.660	4,702,150
2018-12-21	22.270	22.769	21.270	21.280	15.794	19,247,957
2018-12-20	23.110	23.160	22.120	22.220	16.492	8,632,301
2018-12-19	23.560	24.050	23.190	23.200	17.219	10,631,036
2018-12-18	23.640	23.970	23.460	23.640	17.545	7,691,726
2018-12-17	24.070	24.220	23.540	23.600	17.516	7,687,919
2018-12-14	24.280	24.550	23.870	24.030	17.835	4,210,937
2018-12-13	24.750	24.805	24.400	24.500	18.184	4,715,217
2018-12-12	25.350	25.450	24.720	24.720	18.347	4,515,878
2018-12-11	25.920	25.920	25.090	25.090	18.622	5,958,010
2018-12-10	25.300	25.780	25.020	25.690	19.067	6,222,035
2018-12-07	26.580	26.750	25.000	25.270	18.755	7,393,509
2018-12-06	24.940	26.790	24.720	26.740	19.846	10,082,553

← NewerPage 33 of 79 · 4,732 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.