Skip to main content
logo
Weyerhaeuser Company (LON:0LWG)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.84
+0.45 (1.94%)
At close: Mar 27, 2026

LON:0LWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.8024.2923.3723.8423.841.94%41,914
Mar 26, 202623.6923.7923.2523.3823.38-0.70%8,355
Mar 25, 202623.9023.9023.4023.5523.55-0.78%695
Mar 24, 202622.9823.8522.9823.7323.731.82%2,618
Mar 23, 202622.4423.4222.0023.3123.313.65%4,133
Mar 20, 202623.3823.5722.4922.4922.49-2.78%1,554
Mar 19, 202624.0024.0022.8423.1323.13-1.63%2,225
Mar 18, 202624.5424.5423.5123.5123.51-2.24%1,090
Mar 17, 202623.8824.1923.8824.0524.051.43%321
Mar 16, 202623.8623.8623.5123.7123.711.20%250
Mar 13, 202623.2223.4322.8323.4323.431.87%1,234
Mar 12, 202623.1023.3222.9623.0023.00-1.56%2,951
Mar 11, 202624.3224.3223.3723.3723.37-3.53%1,129
Mar 10, 202624.1224.5124.0224.2224.22-0.12%691
Mar 9, 202624.3624.3623.8324.2524.040.08%2,473
Mar 6, 202624.5224.5224.0624.2324.02-1.46%631
Mar 5, 202625.0125.0124.5124.5924.37-1.20%2,220
Mar 4, 202624.9924.9924.6524.8924.670.66%4,888
Mar 3, 202624.0024.7324.0024.7324.510.79%913
Mar 2, 202624.5324.8324.1824.5324.320.48%2,133
Feb 27, 202624.5224.5324.0624.4124.200.30%3,254
Feb 26, 202624.1924.5924.1524.3424.13-0.08%2,009
Feb 25, 202625.2625.2624.1024.3624.15-2.99%6,502
Feb 24, 202624.9825.3724.6325.1124.89-0.12%2,205
Feb 23, 202625.7025.7024.9125.1424.92-0.61%8,282
Feb 20, 202625.5025.7525.1125.3025.07-1.81%911
Feb 19, 202626.0726.3025.6225.7625.53-1.79%2,724
Feb 18, 202626.7527.1126.2326.2326.00-2.82%6,739
Feb 17, 202626.6327.0926.5726.9926.75-0.37%2,974
Feb 13, 202627.0027.4926.9327.0926.85-0.62%1,946
Feb 12, 202627.4927.7226.9927.2627.021.56%4,706
Feb 11, 202627.0027.5026.7426.8426.61-0.88%4,121
Feb 10, 202626.6627.1726.4827.0826.841.31%5,629
Feb 9, 202626.6326.9026.3526.7326.50-0.65%13,509
Feb 6, 202626.5327.1926.5326.9126.671.41%2,622
Feb 5, 202626.9026.9226.2026.5326.30-1.60%11,887
Feb 4, 202626.6227.0026.5726.9626.732.67%12,894
Feb 3, 202625.9926.8025.7326.2626.032.50%23,161
Feb 2, 202625.9126.0525.5925.6225.40-0.62%1,656
Jan 30, 202625.3825.9824.8225.7825.55-0.66%9,768
Jan 29, 202626.0126.4725.8425.9525.72-0.77%7,045
Jan 28, 202626.4926.4926.0626.1525.92-0.40%1,854
Jan 27, 202626.9626.9626.1526.2626.03-1.76%2,277
Jan 26, 202626.5526.9726.4126.7326.49-0.06%1,336
Jan 23, 202626.5827.0226.4826.7426.51-1.79%2,022
Jan 22, 202626.9827.5426.9827.2326.990.46%20,546
Jan 21, 202627.0027.3326.8027.1026.860.72%11,733
Jan 20, 202626.9227.0426.3926.9126.67-1.06%9,053
Jan 16, 202626.7927.2926.6427.2026.961.37%2,975
Jan 15, 202626.3626.8326.3626.8326.592.35%5,215