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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	25.67	26.01	26.01	26.17	25.62	901
August 12, 2025	25.52	25.53	25.53	25.71	25.2	267
August 11, 2025	25.48	25.47	25.47	25.58	25.14	566
August 08, 2025	25.73	25.64	25.64	25.74	25.46	2,314
August 07, 2025	26	25.53	25.53	26.01	25.51	1,354
August 06, 2025	25.76	25.71	25.71	25.81	25.56	418
August 05, 2025	25.38	25.86	25.86	25.87	25.32	2,904
August 04, 2025	25.1	25.2	25.2	25.33	25.1	916
August 01, 2025	25.03	25.01	25.01	25.25	24.78	949
July 31, 2025	25.49	25.33	25.33	25.52	25.27	2,729
July 30, 2025	26.05	26.04	26.04	26.31	25.95	4,123
July 29, 2025	25.84	25.98	25.98	26.15	25.75	2,076
July 28, 2025	26.11	26.11	26.11	26.35	25.99	4,675
July 25, 2025	25.55	26.17	25.96	26.58	25.36	20,949
July 24, 2025	25.92	25.8	25.8	26.1	25.59	679
July 23, 2025	26.3	26.18	26.18	26.3	26.04	1,527
July 22, 2025	25.55	25.66	25.66	25.97	25.2	1,160
July 21, 2025	25.61	25.58	25.58	25.61	25.27	544
July 18, 2025	25.73	25.56	25.52	25.77	25.33	1,337
July 17, 2025	25.69	25.77	25.77	26.09	25.31	1,033
July 16, 2025	25.66	25.61	25.61	25.71	25.46	749
July 15, 2025	25.95	26.07	26.07	26.08	25.53	683
July 14, 2025	26.12	26.15	26.15	26.24	25.91	1,369
July 11, 2025	26.07	26.28	26.28	26.28	25.91	1,006
July 10, 2025	26.18	26.51	26.51	26.56	26.12	435
July 09, 2025	26.21	26.25	26.25	26.3	26.09	1,287
July 08, 2025	25.59	25.88	25.88	25.98	25.56	667
July 07, 2025	26.31	26.26	26.26	26.36	25.82	925
July 03, 2025	26.76	26.42	26.42	26.76	26.34	773
July 02, 2025	26.5	26.59	26.59	26.76	26.24	1,320
July 01, 2025	25.4	26.39	26.39	26.6	25.34	859
June 30, 2025	25.83	25.72	25.72	25.83	25.58	1,153
June 27, 2025	25.9	26.09	26.09	26.24	25.9	4,558
June 26, 2025	26.22	26.21	26.21	26.32	26.01	970
June 25, 2025	26.3	26.16	26.16	26.47	26.14	949
June 24, 2025	26.69	26.73	26.73	26.77	26.51	592
June 23, 2025	26.19	26.28	26.28	26.41	26.19	2,397
June 20, 2025	26.27	26.2	26.2	26.4	26.1	346
June 18, 2025	25.91	26.16	26.16	26.27	25.82	379
June 17, 2025	26.37	26.21	26.21	26.52	26.21	980
June 16, 2025	26.8	27.06	27.06	27.09	26.8	601
June 13, 2025	26.98	26.95	26.95	27.27	26.86	561
June 12, 2025	26.99	27.34	27.34	27.34	26.99	103
June 11, 2025	27.63	27.56	27.56	27.85	27.54	11,904
June 10, 2025	27.1	27.48	27.48	27.67	27.01	1,573
June 09, 2025	26.79	27.17	27.17	27.17	26.52	841
June 06, 2025	27	27.09	27.09	27.34	26.89	1,583
June 05, 2025	26.29	26.77	26.68	26.78	26.01	290
June 04, 2025	25.82	26.34	26.34	26.34	25.79	604
June 03, 2025	25.56	25.91	25.91	25.92	25.42	1,488
June 02, 2025	25.65	25.56	25.56	25.65	25.43	588
May 30, 2025	25.8	25.77	25.77	25.96	25.7	313
May 29, 2025	25.95	26.25	26.04	26.25	25.85	10,107
May 28, 2025	25.8	25.72	25.51	25.91	25.62	161
May 27, 2025	25.58	25.4	25.2	25.72	25.28	730
May 23, 2025	25.01	25.04	25.04	25.11	24.93	342
May 22, 2025	25.21	25.14	25.14	25.35	24.98	461

Weyerhaeuser Company (0LWG.L) LSE