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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Weyerhaeuser Company (0LWG.L) LSE