Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	26.470	26.560	25.100	25.120	18.644	7,684,517
2018-12-03	26.510	26.860	26.215	26.500	19.668	3,772,787
2018-11-30	26.700	26.820	26.030	26.410	19.601	5,771,593
2018-11-29	26.680	26.930	26.490	26.740	19.846	3,968,931
2018-11-28	26.670	26.980	26.495	26.950	19.750	4,660,223
2018-11-27	26.630	26.710	26.290	26.690	19.559	4,167,699
2018-11-26	26.560	26.770	26.353	26.640	19.523	2,836,408
2018-11-23	26.490	26.650	26.170	26.330	19.295	1,136,212
2018-11-21	26.610	26.950	26.500	26.670	19.545	2,493,720
2018-11-20	26.860	26.950	26.460	26.550	19.457	3,012,269
2018-11-19	27.140	27.780	26.905	27.090	19.852	4,809,417
2018-11-16	26.550	27.270	26.500	27.060	19.830	8,048,472
2018-11-15	26.580	26.760	26.210	26.610	19.501	3,882,990
2018-11-14	26.810	27.205	26.610	26.720	19.581	4,280,963
2018-11-13	26.990	27.055	26.520	26.650	19.530	4,151,586
2018-11-12	26.860	27.500	26.770	27.000	19.786	5,018,006
2018-11-09	27.160	27.180	26.690	26.830	19.662	4,834,240
2018-11-08	27.390	27.400	26.860	27.250	19.970	3,237,361
2018-11-07	27.310	27.520	27.005	27.510	20.160	3,347,955
2018-11-06	27.680	27.810	26.975	27.190	19.926	3,143,788
2018-11-05	27.550	27.640	27.155	27.620	20.241	4,063,354
2018-11-02	27.350	27.930	27.040	27.530	20.175	9,590,251
2018-11-01	26.680	27.270	26.540	27.220	19.948	4,994,463
2018-10-31	26.400	27.085	25.975	26.630	19.515	7,013,243
2018-10-30	26.590	26.750	25.750	26.230	19.222	8,711,667
2018-10-29	26.760	27.740	26.310	26.430	19.369	6,141,103
2018-10-26	27.770	28.000	26.000	26.490	19.413	9,087,945
2018-10-25	28.580	29.230	28.420	28.950	21.215	6,498,241
2018-10-24	28.260	28.760	28.175	28.480	20.871	5,940,368
2018-10-23	27.520	28.440	27.465	28.350	20.776	6,656,433
2018-10-22	28.550	28.550	27.590	27.610	20.233	4,607,852
2018-10-19	27.930	28.825	27.890	28.540	20.915	5,011,263
2018-10-18	28.120	28.270	27.680	27.860	20.417	3,343,060
2018-10-17	28.800	28.800	28.085	28.310	20.746	3,212,845
2018-10-16	28.130	28.835	27.920	28.720	21.047	6,280,607
2018-10-15	27.980	28.320	27.880	28.020	20.534	5,070,340
2018-10-12	28.660	28.790	27.920	28.080	20.578	5,487,827
2018-10-11	29.060	29.205	28.280	28.500	20.886	8,376,592
2018-10-10	30.270	30.420	29.100	29.100	21.325	6,501,541
2018-10-09	30.900	30.920	30.255	30.530	22.373	3,250,253
2018-10-08	30.320	30.960	30.260	30.850	22.608	3,718,114
2018-10-05	30.750	30.790	30.180	30.270	22.183	3,303,324
2018-10-04	30.740	30.860	30.195	30.730	22.520	4,716,962
2018-10-03	31.920	31.930	30.650	30.900	22.644	6,295,716
2018-10-02	31.810	32.140	31.560	31.980	23.436	3,796,301
2018-10-01	32.350	32.370	31.830	31.870	23.355	2,921,306
2018-09-28	32.890	32.890	32.110	32.270	23.648	3,797,419
2018-09-27	32.690	33.025	32.690	32.820	24.051	3,424,752
2018-09-26	32.790	33.020	32.680	32.720	23.978	3,960,711
2018-09-25	32.910	33.170	32.650	32.700	23.963	4,683,770
2018-09-24	32.980	33.110	32.780	32.900	24.110	4,604,874
2018-09-21	33.520	33.650	32.950	33.010	24.191	9,865,917
2018-09-20	33.640	33.840	33.300	33.690	24.689	3,835,213
2018-09-19	33.970	34.080	33.550	33.640	24.652	4,314,698
2018-09-18	34.010	34.089	33.905	33.960	24.887	3,617,822
2018-09-17	34.120	34.250	33.910	33.970	24.894	3,207,266
2018-09-14	34.350	34.360	33.990	34.060	24.960	2,531,242
2018-09-13	34.370	34.580	34.290	34.380	25.195	2,627,807
2018-09-12	34.230	34.500	34.095	34.490	25.026	2,671,288
2018-09-11	34.080	34.300	33.970	34.100	24.743	3,212,681

← NewerPage 34 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.