Weyerhaeuser Company - 0LWG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.59	25.3	25.3	25.59	25.11	822
February 19, 2026	26.04	25.76	25.76	26.16	25.62	2,724
February 18, 2026	27.09	26.23	26.23	27.09	26.23	6,677
February 17, 2026	26.68	26.99	26.99	26.99	26.57	2,938
February 13, 2026	27	27.09	27.09	27.49	26.93	2,398
February 12, 2026	27.49	27.34	27.34	27.72	26.99	4,706
February 11, 2026	27	26.84	27.12	27.5	26.74	4,094
February 10, 2026	26.89	27.08	27.08	27.16	26.7	5,629
February 09, 2026	26.63	26.73	26.75	26.9	26.35	13,495
February 06, 2026	26.53	26.91	26.91	27.05	26.53	2,622
February 05, 2026	26.9	26.53	26.53	26.9	26.2	29,728
February 04, 2026	26.62	26.96	26.96	27	26.57	12,894
February 03, 2026	26.18	26.58	26.58	26.8	25.85	22,917
February 02, 2026	25.67	25.62	25.62	26.05	25.59	1,656
January 30, 2026	25.55	25.78	25.78	25.98	24.82	10,236
January 29, 2026	26.01	25.85	25.85	26.47	25.85	7,706
January 28, 2026	26.22	26.15	26.15	26.34	26.09	1,854
January 27, 2026	26.73	26.25	26.25	26.73	26.15	2,276
January 26, 2026	26.55	26.73	26.73	26.97	26.41	1,336
January 23, 2026	26.78	26.74	26.74	26.78	26.48	1,291
January 22, 2026	26.98	27.23	27.23	27.54	26.98	20,546
January 21, 2026	27	27.1	27.1	27.33	26.8	11,733
January 20, 2026	26.52	26.91	26.91	27.04	26.52	9,021
January 16, 2026	26.79	27.15	27.15	27.29	26.64	2,834
January 15, 2026	26.36	26.83	26.83	26.83	26.36	5,210
January 14, 2026	25.6	25.85	25.85	25.96	25.57	1,817
January 13, 2026	25.73	25.55	25.55	25.73	25.31	1,048
January 12, 2026	25.66	25.8	25.8	25.99	25.39	9,423
January 09, 2026	24	25.22	25.22	25.51	24	11,336
January 08, 2026	23.32	24.21	24.21	24.21	22.7	17,780
January 07, 2026	23.98	23.19	23.19	24.15	23.19	2,304
January 06, 2026	24.16	24.18	24.18	24.28	23.92	3,807
January 05, 2026	23.62	24.5	24.5	24.65	23.62	5,319
January 02, 2026	23.73	23.7	23.94	23.98	23.55	474
December 31, 2025	23.83	23.75	23.75	23.91	23.75	105
December 30, 2025	23.77	23.99	23.99	24.01	23.76	3,113
December 29, 2025	23.7	23.71	23.71	23.95	23.56	1,486
December 24, 2025	23.62	23.76	23.76	23.76	23.62	282
December 23, 2025	23.78	23.58	23.58	23.78	23.45	984
December 22, 2025	23.5	23.52	23.52	23.7	23.35	10,566
December 19, 2025	23.56	23.76	23.76	23.85	23.56	1,060
December 18, 2025	24.01	23.62	23.62	24.01	23.45	2,111
December 17, 2025	23.28	23.68	23.68	23.95	23.23	59,175
December 16, 2025	23.41	23.17	23.17	23.41	22.96	21,153
December 15, 2025	23.52	23.29	23.29	23.64	23.02	2,958
December 12, 2025	23.31	23.4	23.4	23.51	23.2	4,143
December 11, 2025	22.88	23.18	23.18	23.76	22.88	15,701
December 10, 2025	22.11	22.79	22.79	22.87	22.11	19,478
December 09, 2025	22.18	22.12	22.12	22.44	21.95	7,816
December 08, 2025	21.75	22.22	22.22	22.65	21.75	20,372
December 05, 2025	21.57	21.88	21.88	22.05	21.36	5,036
December 04, 2025	22.04	22.06	22.06	22.06	21.48	496
December 03, 2025	21.8	21.97	21.97	22.15	21.8	36,444
December 02, 2025	22.43	21.8	21.8	22.43	21.8	638
December 01, 2025	21.86	22.42	22.42	22.42	21.86	773
November 28, 2025	22.28	22.26	22.26	22.4	21.92	2,233
November 26, 2025	22.14	22.38	22.38	22.38	22.12	933
November 25, 2025	21.34	22.14	22.14	22.14	21.34	2,193
November 24, 2025	21.95	21.6	21.6	21.95	21.43	2,137
November 21, 2025	21.52	21.65	21.96	21.99	21.47	5,932

Weyerhaeuser Company (0LWG.L) LSE