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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21.42	21.59	21.59	21.6	21.42	1,383
November 19, 2025	21.74	21.36	21.36	21.74	21.22	3,547
November 18, 2025	21.6	21.36	21.36	21.72	21.27	2,579
November 17, 2025	22.06	21.73	21.73	22.26	21.73	3,315
November 14, 2025	22.38	22.17	22.17	22.38	22.17	1,122
November 13, 2025	22.33	22.53	22.53	22.68	22.29	413
November 12, 2025	22.75	22.62	22.62	22.81	22.5	640
November 11, 2025	22.89	22.85	22.85	22.93	22.82	713
November 10, 2025	22.95	22.69	22.69	22.95	22.52	1,108
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

Weyerhaeuser Company (0LWG.L) LSE