Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	35.530	35.830	35.090	35.390	25.465	4,032,115
2018-03-19	35.830	35.830	35.210	35.530	25.566	2,707,955
2018-03-16	35.600	35.980	35.460	35.820	25.774	5,220,211
2018-03-15	35.350	35.665	35.210	35.620	25.630	3,985,742
2018-03-14	35.540	35.600	35.170	35.240	25.357	2,785,743
2018-03-13	35.270	35.560	35.230	35.550	25.580	3,810,022
2018-03-12	34.800	35.240	34.760	35.120	25.271	3,676,846
2018-03-09	34.680	34.860	34.450	34.860	25.084	3,098,986
2018-03-08	34.350	34.480	34.290	34.470	24.803	2,952,246
2018-03-07	33.950	34.360	33.950	34.280	24.666	4,238,398
2018-03-06	34.080	34.475	34.050	34.230	24.630	5,811,147
2018-03-05	34.410	34.585	34.000	34.010	24.472	4,984,713
2018-03-02	34.110	34.680	34.000	34.650	24.932	3,106,695
2018-03-01	34.840	34.910	34.130	34.360	24.724	4,242,863
2018-02-28	35.390	35.735	35.030	35.030	24.976	4,767,083
2018-02-27	35.650	35.850	35.080	35.260	25.140	4,899,687
2018-02-26	35.400	35.705	35.210	35.660	25.425	3,870,491
2018-02-23	35.000	35.410	35.000	35.400	25.239	2,579,608
2018-02-22	34.970	35.305	34.850	34.860	24.854	4,251,393
2018-02-21	35.020	35.280	34.760	34.760	24.783	4,938,205
2018-02-20	35.020	35.460	34.870	34.940	24.911	4,461,461
2018-02-16	35.000	35.500	34.930	35.180	25.083	4,067,466
2018-02-15	35.250	35.440	34.550	34.950	24.919	3,574,453
2018-02-14	33.960	35.010	33.860	34.960	24.926	4,834,160
2018-02-13	34.260	34.580	34.190	34.210	24.391	4,346,132
2018-02-12	34.010	34.410	33.490	34.360	24.498	4,536,521
2018-02-09	33.790	34.030	33.015	33.790	24.091	4,781,683
2018-02-08	34.420	34.675	33.600	33.600	23.956	5,743,009
2018-02-07	34.500	35.160	34.460	34.520	24.612	4,260,231
2018-02-06	34.190	34.850	33.680	34.680	24.726	7,620,556
2018-02-05	35.480	35.890	34.755	34.790	24.804	6,984,232
2018-02-02	34.950	36.040	34.950	35.680	25.439	10,419,440
2018-02-01	37.470	37.670	37.080	37.160	26.494	6,208,911
2018-01-31	36.890	37.680	36.850	37.540	26.765	6,448,915
2018-01-30	36.840	37.060	36.520	36.790	26.230	5,452,546
2018-01-29	37.830	37.830	36.560	37.070	26.430	6,127,504
2018-01-26	37.880	37.890	36.910	37.850	26.986	6,003,197
2018-01-25	37.810	37.860	37.380	37.730	26.901	4,612,921
2018-01-24	36.980	37.660	36.750	37.590	26.801	8,694,601
2018-01-23	35.990	36.735	35.960	36.610	26.102	5,291,669
2018-01-22	35.850	36.145	35.785	35.980	25.653	3,269,391
2018-01-19	35.320	35.810	35.310	35.800	25.525	3,548,562
2018-01-18	35.160	35.415	34.880	35.300	25.168	3,099,437
2018-01-17	34.880	35.300	34.779	35.210	25.104	3,500,614
2018-01-16	35.350	35.450	34.751	34.760	24.783	3,876,989
2018-01-12	35.090	35.360	34.850	35.260	25.140	2,891,478
2018-01-11	34.870	35.050	34.570	34.990	24.947	3,405,765
2018-01-10	35.220	35.220	34.580	34.830	24.833	4,520,359
2018-01-09	35.560	35.560	35.200	35.260	25.140	2,530,349
2018-01-08	35.300	35.580	35.270	35.500	25.311	2,760,800
2018-01-05	35.390	35.580	35.220	35.270	25.147	2,924,802
2018-01-04	35.700	35.700	35.290	35.320	25.182	2,727,790
2018-01-03	35.230	35.670	35.230	35.610	25.389	2,922,846
2018-01-02	35.300	35.350	34.910	35.300	25.168	3,143,976
2017-12-29	35.350	35.500	35.090	35.260	25.140	2,258,489
2017-12-28	35.100	35.300	34.950	35.260	25.140	1,810,050
2017-12-27	35.100	35.250	34.990	35.100	25.025	1,993,981
2017-12-26	34.960	35.170	34.920	35.060	24.997	1,689,296
2017-12-22	35.230	35.350	34.700	34.940	24.911	2,861,708
2017-12-21	35.540	35.590	35.150	35.210	25.104	3,782,322

← NewerPage 37 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.