Weyerhaeuser Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	35.540	35.590	35.150	35.210	25.104	3,782,322
2017-12-20	35.560	35.930	35.400	35.420	25.254	2,721,996
2017-12-19	35.980	36.120	35.430	35.480	25.296	2,034,907
2017-12-18	36.020	36.250	35.880	36.010	25.674	2,672,342
2017-12-15	36.110	36.120	35.780	35.840	25.553	4,764,966
2017-12-14	35.780	36.050	35.640	35.650	25.418	2,273,179
2017-12-13	35.750	36.160	35.590	35.760	25.496	2,566,977
2017-12-12	35.870	35.930	35.580	35.630	25.403	3,228,457
2017-12-11	35.370	35.480	35.050	35.440	25.268	2,124,581
2017-12-08	35.710	35.750	35.340	35.430	25.261	2,270,893
2017-12-07	35.250	35.650	35.180	35.620	25.396	1,787,570
2017-12-06	35.240	35.390	35.040	35.240	25.125	2,235,064
2017-12-05	35.190	35.440	35.050	35.190	25.090	1,876,784
2017-12-04	35.630	35.760	34.960	35.130	25.047	3,899,603
2017-12-01	35.550	35.566	34.810	35.400	25.239	2,805,636
2017-11-30	35.260	35.740	35.010	35.380	25.225	3,921,533
2017-11-29	35.640	35.680	35.210	35.370	24.990	2,818,449
2017-11-28	35.770	36.060	35.660	35.680	25.209	2,429,830
2017-11-27	36.290	36.310	35.490	35.530	25.103	3,625,859
2017-11-24	36.240	36.500	36.110	36.170	25.555	709,620
2017-11-22	36.110	36.300	36.080	36.190	25.569	1,269,393
2017-11-21	36.200	36.270	36.000	36.110	25.513	2,825,149
2017-11-20	36.340	36.520	36.090	36.110	25.513	2,673,163
2017-11-17	36.350	36.620	36.280	36.280	25.633	2,399,516
2017-11-16	36.640	36.920	36.350	36.550	25.824	2,930,502
2017-11-15	36.050	36.680	35.910	36.550	25.824	4,002,445
2017-11-14	35.750	36.250	35.550	36.200	25.576	2,370,085
2017-11-13	36.120	36.470	35.900	35.960	25.407	2,375,866
2017-11-10	36.200	36.480	36.090	36.140	25.534	3,026,428
2017-11-09	36.270	36.340	35.930	36.270	25.626	1,885,995
2017-11-08	35.940	36.480	35.910	36.410	25.725	4,026,503
2017-11-07	35.690	35.990	35.650	35.990	25.428	2,294,034
2017-11-06	35.670	35.770	35.490	35.660	25.195	2,209,834
2017-11-03	35.460	35.860	35.310	35.710	25.230	2,431,372
2017-11-02	35.940	36.300	35.500	35.610	25.159	4,953,544
2017-11-01	36.000	36.300	35.690	35.810	25.301	3,466,082
2017-10-31	35.630	36.000	35.530	35.910	25.371	3,378,317
2017-10-30	35.610	35.690	35.380	35.610	25.159	2,956,251
2017-10-27	34.780	35.888	34.760	35.510	25.089	4,282,130
2017-10-26	34.850	35.120	34.730	34.880	24.644	3,212,793
2017-10-25	34.740	34.810	34.450	34.680	24.502	2,256,934
2017-10-24	34.920	35.000	34.690	34.870	24.637	2,548,505
2017-10-23	35.400	35.480	34.820	34.820	24.601	2,690,352
2017-10-20	35.290	35.470	35.150	35.280	24.926	2,216,235
2017-10-19	35.150	35.260	34.895	35.180	24.856	2,490,409
2017-10-18	35.030	35.380	34.990	35.230	24.891	2,933,377
2017-10-17	34.950	35.060	34.820	35.030	24.750	1,649,518
2017-10-16	34.870	35.170	34.743	35.020	24.743	3,120,108
2017-10-13	34.660	35.000	34.490	34.900	24.658	2,424,463
2017-10-12	34.320	34.650	34.140	34.590	24.439	1,901,217
2017-10-11	34.350	34.490	34.290	34.390	24.297	1,699,660
2017-10-10	34.190	34.430	34.080	34.320	24.248	2,044,124
2017-10-09	34.160	34.290	33.930	34.120	24.107	1,627,806
2017-10-06	34.100	34.200	33.920	34.200	24.163	1,699,966
2017-10-05	34.340	34.490	34.120	34.220	24.177	2,689,369
2017-10-04	34.070	34.340	34.070	34.320	24.248	1,302,668
2017-10-03	34.110	34.300	34.050	34.120	24.107	1,446,708
2017-10-02	34.060	34.280	33.985	34.120	24.107	1,951,157
2017-09-29	34.000	34.195	33.870	34.030	24.043	2,804,657
2017-09-28	33.720	34.050	33.615	34.010	24.029	1,614,882

← NewerPage 38 of 79 · 4,733 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.