Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	37.230	37.550	37.020	37.260	27.036	4,891,111
2018-06-13	38.260	38.260	37.065	37.190	26.985	5,473,180
2018-06-12	38.030	38.389	37.780	38.360	27.834	6,610,519
2018-06-11	38.110	38.350	37.830	37.920	27.515	3,033,695
2018-06-08	38.170	38.240	37.990	38.110	27.653	2,412,467
2018-06-07	38.060	38.140	37.960	38.120	27.660	3,072,676
2018-06-06	38.160	38.390	37.990	38.350	27.595	2,866,213
2018-06-05	38.000	38.270	37.900	38.220	27.501	5,128,956
2018-06-04	37.860	38.125	37.730	37.940	27.300	3,613,263
2018-06-01	37.330	37.900	37.170	37.690	27.120	3,523,561
2018-05-31	37.260	37.475	37.020	37.330	26.861	6,302,194
2018-05-30	36.950	37.375	36.770	37.230	26.789	3,002,202
2018-05-29	36.660	37.055	36.620	36.830	26.501	5,342,569
2018-05-25	36.660	37.065	36.570	36.950	26.587	3,356,518
2018-05-24	36.810	36.890	36.490	36.660	26.379	3,198,715
2018-05-23	37.100	37.230	36.750	36.820	26.494	3,708,516
2018-05-22	36.800	37.120	36.800	37.110	26.702	4,340,272
2018-05-21	36.560	37.040	36.410	36.820	26.494	3,855,125
2018-05-18	36.290	36.475	36.230	36.450	26.228	7,524,015
2018-05-17	36.230	36.360	36.065	36.290	26.112	2,997,016
2018-05-16	36.000	36.240	35.940	36.130	25.997	3,341,152
2018-05-15	36.150	36.285	35.730	35.960	25.875	6,013,587
2018-05-14	36.690	36.785	36.214	36.390	26.184	3,857,001
2018-05-11	36.810	36.895	36.530	36.620	26.350	1,777,461
2018-05-10	36.600	36.970	36.550	36.780	26.465	2,451,391
2018-05-09	36.330	36.450	36.050	36.450	26.228	2,880,028
2018-05-08	36.630	36.690	36.170	36.390	26.184	5,987,457
2018-05-07	36.490	36.770	36.360	36.720	26.422	2,665,892
2018-05-04	36.330	36.760	36.290	36.510	26.271	3,484,316
2018-05-03	36.600	36.680	36.190	36.330	26.141	3,571,668
2018-05-02	36.350	36.775	36.350	36.540	26.292	4,498,792
2018-05-01	36.830	36.920	36.000	36.390	26.184	6,572,685
2018-04-30	37.330	37.350	36.760	36.780	26.465	4,546,646
2018-04-27	36.670	37.390	36.660	37.000	26.623	5,814,407
2018-04-26	36.250	36.940	36.220	36.650	26.371	6,091,368
2018-04-25	36.110	36.320	35.895	36.180	26.033	3,705,466
2018-04-24	36.280	36.470	35.940	36.180	26.033	3,678,651
2018-04-23	36.280	36.525	36.140	36.210	26.055	2,788,070
2018-04-20	36.650	36.720	36.140	36.260	26.091	4,260,511
2018-04-19	36.790	36.850	36.340	36.630	26.357	3,414,980
2018-04-18	37.010	37.240	36.850	36.850	26.515	3,248,979
2018-04-17	36.640	37.115	36.490	36.940	26.580	4,941,465
2018-04-16	36.460	36.660	36.220	36.480	26.249	2,965,822
2018-04-13	36.110	36.340	36.010	36.190	26.041	2,733,771
2018-04-12	35.890	36.170	35.740	35.920	25.846	2,688,095
2018-04-11	35.350	36.100	35.330	35.760	25.731	3,660,100
2018-04-10	35.610	35.640	35.260	35.420	25.486	5,338,680
2018-04-09	35.590	35.710	35.270	35.280	25.386	3,161,426
2018-04-06	35.480	35.940	35.275	35.480	25.530	3,793,906
2018-04-05	35.310	35.815	35.145	35.740	25.717	3,571,077
2018-04-04	34.420	35.295	34.420	35.240	25.357	4,303,391
2018-04-03	34.630	34.750	34.250	34.680	24.954	6,388,867
2018-04-02	35.060	35.190	34.415	34.610	24.904	4,295,491
2018-03-29	35.100	35.390	34.910	35.000	25.184	3,836,782
2018-03-28	34.970	35.460	34.880	35.020	25.199	4,378,559
2018-03-27	34.500	35.245	34.190	34.900	25.112	5,577,685
2018-03-26	34.340	34.590	33.870	34.530	24.846	3,811,341
2018-03-23	35.350	35.450	33.970	34.050	24.501	5,798,460
2018-03-22	35.060	35.730	35.030	35.200	25.328	3,359,246
2018-03-21	35.550	35.915	35.260	35.380	25.458	3,485,557

← NewerPage 36 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.