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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.74	22.89	22.89	23.21	22.74	1,013
November 06, 2025	22.45	22.61	22.61	22.85	22.42	1,263
November 05, 2025	22.62	22.37	22.37	22.62	22.37	1,341
November 04, 2025	22.4	22.48	22.46	22.54	22.3	977
November 03, 2025	22.72	22.54	22.54	22.92	22.45	1,136
October 31, 2025	23.48	22.87	22.87	23.54	22.67	12,235
October 30, 2025	23.04	23.35	23.35	23.55	22.81	2,912
October 29, 2025	23.57	23.18	23.18	23.61	23.18	3,589
October 28, 2025	23.82	23.68	23.71	23.91	23.68	1,647
October 27, 2025	23.99	23.94	23.94	23.99	23.85	2,411
October 24, 2025	24	23.97	23.97	24.08	23.74	3,907
October 23, 2025	23.58	23.65	23.65	23.65	23.3	819
October 22, 2025	23.9	23.75	23.75	23.9	23.54	1,955
October 21, 2025	23.31	23.48	23.48	23.77	23.29	2,324
October 20, 2025	23.72	23.27	23.34	23.79	23.27	867
October 17, 2025	23.72	23.5	23.5	23.86	23.49	3,596
October 16, 2025	23.68	23.93	23.93	24.04	23.49	1,444
October 15, 2025	24.06	24.22	24.22	24.5	23.87	1,845
October 14, 2025	23.77	24.06	23.89	24.06	23.55	1,858
October 13, 2025	23.93	24.04	24.04	24.04	23.74	1,999
October 10, 2025	24.57	24.15	24.15	24.6	24.09	4,729
October 09, 2025	24.59	24.58	24.58	24.86	24.41	704
October 08, 2025	24.96	24.5	24.5	24.96	24.11	2,630
October 07, 2025	24.98	25.02	25.02	25.04	24.44	498
October 06, 2025	25.05	24.86	24.86	25.1	24.83	1,617
October 03, 2025	25.02	25.27	25.27	25.27	24.96	789
October 02, 2025	24.87	25	25	25.04	24.53	574
October 01, 2025	24.82	24.83	24.83	25.04	24.74	1,087
September 30, 2025	25.2	24.73	24.73	25.25	24.62	3,772
September 29, 2025	24.54	24.47	24.47	24.64	24.38	806
September 26, 2025	24.22	24.44	24.49	24.57	24.12	384
September 25, 2025	24.65	24.19	24.19	24.76	24.19	617
September 24, 2025	24.5	24.68	24.68	24.96	24.5	2,533
September 23, 2025	24.3	24.34	24.34	24.49	24.25	642
September 22, 2025	24.2	24.34	24.34	24.41	24.15	3,161
September 19, 2025	24.55	24.07	24.07	24.55	24.05	2,870
September 18, 2025	24.62	24.65	24.65	24.8	24.49	3,520
September 17, 2025	24.94	25.44	25.44	25.56	24.87	3,534
September 16, 2025	24.82	25.05	25.05	25.14	24.77	2,160
September 15, 2025	25	24.8	24.8	25.14	24.78	4,175
September 12, 2025	25.71	25.17	25.17	25.75	25.14	2,621
September 11, 2025	25.24	25.99	25.99	26.06	25.1	2,461
September 10, 2025	25.25	25.3	25.3	25.33	24.9	220
September 09, 2025	25.79	25.28	25.28	25.85	25.21	581
September 08, 2025	25.86	25.6	25.6	25.95	25.48	4,784
September 05, 2025	25.77	25.94	25.88	26.33	25.69	7,204
September 04, 2025	25.01	25.38	25.38	25.38	24.89	8,854
September 03, 2025	24.97	24.82	24.82	24.97	24.73	539
September 02, 2025	25.63	25.31	25.31	25.63	25.31	2,622
August 29, 2025	25.72	25.74	25.74	25.93	25.7	4,141
August 28, 2025	26.09	25.77	25.56	26.19	25.7	995
August 27, 2025	26.06	26.24	26.24	26.48	26.06	296
August 26, 2025	26.39	26.32	26.32	26.47	26.21	526
August 22, 2025	25.89	26.83	26.71	26.84	25.88	2,661
August 21, 2025	25.88	25.74	25.74	25.88	25.6	1,892
August 20, 2025	26.5	26.15	26.15	26.53	26.1	475
August 19, 2025	25.93	26.29	26.29	26.3	25.91	5,473
August 18, 2025	25.85	25.9	25.9	25.98	25.8	766
August 15, 2025	26.17	26.02	26.02	26.34	25.95	2,397
August 14, 2025	26.09	26.17	26.17	26.17	25.92	149

Weyerhaeuser Company (0LWG.L) LSE