Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	34.210	34.450	34.080	34.110	24.750	2,200,115
2018-09-07	34.450	34.550	34.000	34.060	24.714	2,422,267
2018-09-06	34.480	34.720	34.370	34.540	25.062	2,101,027
2018-09-05	34.050	34.450	33.960	34.380	24.946	4,143,070
2018-09-04	34.800	34.800	34.000	34.160	24.787	2,735,752
2018-08-31	34.580	34.950	34.560	34.710	25.186	3,274,198
2018-08-30	35.080	35.180	34.470	34.580	25.091	2,654,625
2018-08-29	35.370	35.401	35.160	35.170	25.520	2,216,588
2018-08-28	35.270	35.330	34.960	35.310	25.621	2,742,814
2018-08-27	34.950	35.290	34.860	35.290	25.607	2,831,903
2018-08-24	34.570	34.900	34.490	34.880	25.309	2,219,544
2018-08-23	35.280	35.280	34.550	34.580	25.091	2,853,931
2018-08-22	35.240	35.460	35.140	35.300	25.614	1,780,845
2018-08-21	35.510	35.680	35.240	35.250	25.578	1,955,026
2018-08-20	35.730	35.790	35.360	35.490	25.752	3,055,781
2018-08-17	35.390	35.710	35.210	35.650	25.868	4,811,996
2018-08-16	34.580	35.660	34.420	35.380	25.672	5,759,546
2018-08-15	34.240	34.570	34.000	34.500	25.033	3,027,518
2018-08-14	33.990	34.390	33.990	34.300	24.888	2,530,416
2018-08-13	34.000	34.210	33.910	33.920	24.612	2,769,453
2018-08-10	34.340	34.410	34.030	34.050	24.707	2,490,524
2018-08-09	34.280	34.560	34.263	34.440	24.990	2,110,328
2018-08-08	34.290	34.405	34.020	34.330	24.910	2,006,392
2018-08-07	34.260	34.310	33.995	34.260	24.859	2,605,558
2018-08-06	33.930	34.165	33.930	34.110	24.750	2,535,244
2018-08-03	34.190	34.225	33.940	33.970	24.649	3,713,004
2018-08-02	34.070	34.280	33.980	34.080	24.729	4,193,352
2018-08-01	34.000	34.175	33.820	34.070	24.721	6,150,743
2018-07-31	34.300	34.450	34.100	34.180	24.801	4,432,839
2018-07-30	33.980	34.210	33.655	34.120	24.758	3,070,571
2018-07-27	34.950	35.120	33.810	33.830	24.547	5,701,368
2018-07-26	34.840	34.990	34.610	34.910	25.331	3,736,325
2018-07-25	34.670	34.750	34.380	34.730	25.200	2,727,441
2018-07-24	34.550	34.710	34.385	34.550	25.070	5,853,172
2018-07-23	34.840	35.050	34.490	34.580	25.091	4,730,848
2018-07-20	35.500	35.510	34.850	34.880	25.309	5,529,327
2018-07-19	35.190	35.745	35.100	35.650	25.868	3,939,072
2018-07-18	36.130	36.150	35.080	35.220	25.556	4,895,049
2018-07-17	36.400	36.500	36.090	36.220	26.281	4,756,551
2018-07-16	36.500	36.580	36.165	36.250	26.303	2,032,741
2018-07-13	36.510	36.670	36.360	36.440	26.441	1,830,703
2018-07-12	36.770	36.790	36.400	36.460	26.456	2,754,079
2018-07-11	36.840	37.040	36.530	36.550	26.521	2,357,413
2018-07-10	36.800	37.040	36.460	37.000	26.847	4,776,592
2018-07-09	37.300	37.309	36.780	36.830	26.724	2,634,855
2018-07-06	37.100	37.440	36.950	37.270	27.043	2,640,023
2018-07-05	36.640	37.060	36.450	37.040	26.876	2,167,394
2018-07-03	36.430	36.930	36.360	36.570	26.535	2,170,460
2018-07-02	36.250	36.350	35.835	36.300	26.339	3,311,868
2018-06-29	35.990	36.720	35.890	36.460	26.456	4,452,633
2018-06-28	35.680	36.120	35.450	36.110	26.202	4,058,821
2018-06-27	36.170	36.330	35.610	35.630	25.853	4,015,269
2018-06-26	35.450	36.220	35.385	36.150	26.231	7,030,768
2018-06-25	35.610	35.700	34.980	35.360	25.657	5,423,159
2018-06-22	35.910	35.930	35.450	35.600	25.832	5,931,981
2018-06-21	36.320	36.390	35.610	35.750	25.940	5,261,116
2018-06-20	36.920	37.000	36.240	36.390	26.405	7,751,294
2018-06-19	37.070	37.290	36.920	36.990	26.840	6,205,614
2018-06-18	36.880	37.150	36.725	37.120	26.934	2,582,226
2018-06-15	37.320	37.380	36.860	36.950	26.811	5,424,377

← NewerPage 35 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.