Weyerhaeuser Company (LON:0LWG)
London · Delayed Price · Currency is GBP · Price in USD 26.10
+0.72 (2.84%)
At close: Sep 5, 2025
Weyerhaeuser Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.77 | 26.33 | 25.69 | 26.05 | 26.05 | 2.65% | 6,731 |
| Sep 4, 2025 | 25.01 | 25.38 | 24.89 | 25.38 | 25.38 | 2.30% | 8,868 |
| Sep 3, 2025 | 24.97 | 24.97 | 24.53 | 24.81 | 24.81 | -0.28% | 539 |
| Sep 2, 2025 | 25.63 | 25.63 | 24.88 | 24.88 | 24.88 | -3.38% | 2,431 |
| Aug 29, 2025 | 25.72 | 25.93 | 25.70 | 25.75 | 25.75 | -0.21% | 3,828 |
| Aug 28, 2025 | 26.09 | 26.19 | 25.70 | 25.80 | 25.59 | -1.30% | 583 |
| Aug 27, 2025 | 26.06 | 26.48 | 26.06 | 26.14 | 25.93 | -0.19% | 315 |
| Aug 26, 2025 | 26.39 | 26.47 | 26.19 | 26.19 | 25.98 | -1.13% | 526 |
| Aug 25, 2025 | 26.76 | 26.76 | 26.35 | 26.49 | 26.28 | -1.32% | 450 |
| Aug 22, 2025 | 25.89 | 26.85 | 25.88 | 26.85 | 26.63 | 4.35% | 2,707 |
| Aug 21, 2025 | 25.88 | 25.88 | 25.60 | 25.73 | 25.52 | -1.23% | 1,718 |
| Aug 20, 2025 | 26.50 | 26.53 | 26.05 | 26.05 | 25.83 | -0.74% | 475 |
| Aug 19, 2025 | 25.93 | 26.30 | 25.91 | 26.24 | 26.03 | 1.25% | 5,473 |
| Aug 18, 2025 | 25.85 | 25.98 | 25.80 | 25.92 | 25.71 | -0.33% | 842 |
| Aug 15, 2025 | 26.17 | 26.34 | 25.95 | 26.00 | 25.79 | -0.84% | 2,397 |
| Aug 14, 2025 | 26.09 | 26.22 | 25.92 | 26.22 | 26.01 | 0.83% | 149 |
| Aug 13, 2025 | 25.67 | 26.17 | 25.62 | 26.01 | 25.79 | 1.66% | 820 |
| Aug 12, 2025 | 25.52 | 25.71 | 25.20 | 25.58 | 25.37 | 1.31% | 267 |
| Aug 11, 2025 | 25.48 | 25.58 | 25.14 | 25.25 | 25.04 | -1.64% | 373 |
| Aug 8, 2025 | 25.73 | 25.74 | 25.46 | 25.67 | 25.46 | -0.50% | 2,314 |
| Aug 7, 2025 | 26.00 | 26.01 | 25.51 | 25.80 | 25.59 | 0.70% | 1,014 |
| Aug 6, 2025 | 25.76 | 25.81 | 25.56 | 25.62 | 25.41 | -0.39% | 418 |
| Aug 5, 2025 | 25.38 | 25.87 | 25.32 | 25.72 | 25.51 | 1.69% | 2,904 |
| Aug 4, 2025 | 25.10 | 25.33 | 25.10 | 25.29 | 25.09 | 1.03% | 511 |
| Aug 1, 2025 | 25.03 | 25.25 | 24.78 | 25.04 | 24.83 | -1.05% | 949 |
| Jul 31, 2025 | 25.49 | 25.52 | 25.26 | 25.30 | 25.10 | -2.71% | 2,729 |
| Jul 30, 2025 | 26.05 | 26.31 | 25.95 | 26.01 | 25.79 | 0.79% | 3,472 |
| Jul 29, 2025 | 25.84 | 26.15 | 25.75 | 25.80 | 25.59 | -0.48% | 2,076 |
| Jul 28, 2025 | 26.11 | 26.35 | 25.92 | 25.93 | 25.72 | -2.32% | 4,675 |
| Jul 25, 2025 | 25.55 | 26.58 | 25.36 | 26.54 | 26.33 | 4.10% | 11,827 |
| Jul 24, 2025 | 25.92 | 26.10 | 25.50 | 25.50 | 25.29 | -2.22% | 679 |
| Jul 23, 2025 | 26.30 | 26.30 | 26.04 | 26.08 | 25.86 | 0.42% | 1,438 |
| Jul 22, 2025 | 25.55 | 25.97 | 25.20 | 25.97 | 25.75 | 2.77% | 1,160 |
| Jul 21, 2025 | 25.61 | 25.65 | 25.27 | 25.27 | 25.06 | -0.24% | 544 |
| Jul 18, 2025 | 25.73 | 25.77 | 25.33 | 25.33 | 25.12 | -1.13% | 1,390 |
| Jul 17, 2025 | 25.69 | 26.09 | 25.31 | 25.62 | 25.41 | -0.35% | 1,033 |
| Jul 16, 2025 | 25.66 | 25.71 | 25.46 | 25.71 | 25.50 | 1.09% | 474 |
| Jul 15, 2025 | 25.95 | 26.08 | 25.43 | 25.43 | 25.22 | -1.85% | 683 |
| Jul 14, 2025 | 26.12 | 26.24 | 25.91 | 25.91 | 25.70 | -1.41% | 777 |
| Jul 11, 2025 | 26.07 | 26.28 | 25.91 | 26.28 | 26.07 | -0.85% | 1,006 |
| Jul 10, 2025 | 26.18 | 26.56 | 26.12 | 26.51 | 26.29 | 0.74% | 435 |
| Jul 9, 2025 | 26.21 | 26.31 | 26.09 | 26.31 | 26.10 | 1.73% | 649 |
| Jul 8, 2025 | 25.59 | 25.98 | 25.56 | 25.86 | 25.65 | 0.12% | 667 |
| Jul 7, 2025 | 26.31 | 26.36 | 25.82 | 25.83 | 25.62 | -2.01% | 925 |
| Jul 3, 2025 | 26.76 | 26.76 | 26.32 | 26.36 | 26.15 | -1.18% | 773 |
| Jul 2, 2025 | 26.50 | 26.76 | 26.24 | 26.68 | 26.46 | 1.10% | 1,320 |
| Jul 1, 2025 | 25.40 | 26.60 | 25.34 | 26.39 | 26.17 | 3.15% | 859 |
| Jun 30, 2025 | 25.83 | 25.83 | 25.58 | 25.58 | 25.37 | -1.39% | 1,043 |
| Jun 27, 2025 | 25.90 | 26.24 | 25.90 | 25.94 | 25.73 | -1.03% | 4,558 |
| Jun 26, 2025 | 26.22 | 26.32 | 26.01 | 26.21 | 26.00 | - | 970 |