Skip to main content
logo
Weyerhaeuser Company (LON:0LWG)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.64
+0.20 (0.81%)
At close: Sep 29, 2025

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202524.5424.6424.3824.6424.640.81%806
Sep 26, 202524.2224.5724.1224.4424.441.03%395
Sep 25, 202524.6524.7624.1924.1924.19-1.79%617
Sep 24, 202524.5024.9724.4824.6324.631.21%2,533
Sep 23, 202524.3024.4924.2424.3424.34-642
Sep 22, 202524.2024.4124.1524.3424.341.10%3,161
Sep 19, 202524.5524.5524.0524.0724.07-2.27%2,922
Sep 18, 202524.6224.8024.4924.6324.63-3.20%6,982
Sep 17, 202524.9425.5624.8725.4425.441.56%3,534
Sep 16, 202524.8225.1424.7725.0525.051.01%1,031
Sep 15, 202525.0025.1424.7824.8024.80-1.45%2,635
Sep 12, 202525.7125.7525.1425.1725.17-3.18%2,502
Sep 11, 202525.2426.0625.1025.9925.992.73%2,195
Sep 10, 202525.2525.3324.9025.3025.30-0.04%220
Sep 9, 202525.7925.8525.2125.3125.31-1.46%581
Sep 8, 202525.8625.9525.4825.6925.69-1.57%4,207
Sep 5, 202525.7726.3325.6926.1026.102.84%7,233
Sep 4, 202525.0125.3824.8925.3825.382.30%8,868
Sep 3, 202524.9724.9724.5324.8124.81-0.28%539
Sep 2, 202525.6325.6324.8824.8824.88-3.38%2,431
Aug 29, 202525.7225.9325.7025.7525.75-0.21%3,828
Aug 28, 202526.0926.1925.7025.8025.59-1.30%583
Aug 27, 202526.0626.4826.0626.1425.93-0.19%315
Aug 26, 202526.3926.4726.1926.1925.98-1.13%526
Aug 25, 202526.7626.7626.3526.4926.28-1.32%450
Aug 22, 202525.8926.8525.8826.8526.634.35%2,707
Aug 21, 202525.8825.8825.6025.7325.52-1.23%1,718
Aug 20, 202526.5026.5326.0526.0525.83-0.74%475
Aug 19, 202525.9326.3025.9126.2426.031.25%5,473
Aug 18, 202525.8525.9825.8025.9225.71-0.33%842
Aug 15, 202526.1726.3425.9526.0025.79-0.84%2,397
Aug 14, 202526.0926.2225.9226.2226.010.83%149
Aug 13, 202525.6726.1725.6226.0125.791.66%820
Aug 12, 202525.5225.7125.2025.5825.371.31%267
Aug 11, 202525.4825.5825.1425.2525.04-1.64%373
Aug 8, 202525.7325.7425.4625.6725.46-0.50%2,314
Aug 7, 202526.0026.0125.5125.8025.590.70%1,014
Aug 6, 202525.7625.8125.5625.6225.41-0.39%418
Aug 5, 202525.3825.8725.3225.7225.511.69%2,904
Aug 4, 202525.1025.3325.1025.2925.091.03%511
Aug 1, 202525.0325.2524.7825.0424.83-1.05%949
Jul 31, 202525.4925.5225.2625.3025.10-2.71%2,729
Jul 30, 202526.0526.3125.9526.0125.790.79%3,472
Jul 29, 202525.8426.1525.7525.8025.59-0.48%2,076
Jul 28, 202526.1126.3525.9225.9325.72-2.32%4,675
Jul 25, 202525.5526.5825.3626.5426.334.10%11,827
Jul 24, 202525.9226.1025.5025.5025.29-2.22%679
Jul 23, 202526.3026.3026.0426.0825.860.42%1,438
Jul 22, 202525.5525.9725.2025.9725.752.77%1,160
Jul 21, 202525.6125.6525.2725.2725.06-0.24%544