Skip to main content
logo
Weyerhaeuser Company (LON:0LWG)
London flag London · Delayed Price · Currency is GBP · Price in USD
22.87
-0.48 (-2.07%)
At close: Oct 31, 2025

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.4823.5422.6622.8722.87-2.07%12,249
Oct 30, 202523.0423.6422.8123.3523.350.75%2,343
Oct 29, 202523.5723.6423.1823.1823.18-2.11%3,589
Oct 28, 202523.8223.9123.6823.6823.68-1.21%1,664
Oct 27, 202524.1424.1423.7623.9723.97-2,411
Oct 24, 202523.9224.0923.7423.9723.971.35%3,907
Oct 23, 202523.4723.6523.3023.6523.65-0.55%520
Oct 22, 202523.5423.9023.5423.7823.780.42%1,955
Oct 21, 202523.3123.8923.2923.6823.681.76%3,309
Oct 20, 202523.7223.7923.2723.2723.27-0.98%899
Oct 17, 202523.9023.9023.4923.5023.50-1.50%3,624
Oct 16, 202523.6824.0423.4923.8623.86-0.04%1,444
Oct 15, 202524.0624.5023.8723.8723.87-0.07%1,845
Oct 14, 202523.7724.1123.5523.8923.89-0.60%1,260
Oct 13, 202523.9324.0423.7124.0324.03-0.51%1,999
Oct 10, 202524.5724.6024.0624.1524.15-1.06%4,729
Oct 9, 202524.5924.8624.4024.4124.41-0.61%704
Oct 8, 202524.3324.5924.1124.5624.560.25%2,630
Oct 7, 202524.9825.0424.4424.5024.50-2.17%498
Oct 6, 202525.0525.1024.8225.0425.04-0.31%1,617
Oct 3, 202525.1525.2724.9625.1225.120.48%789
Oct 2, 202524.8725.0424.5325.0025.000.81%574
Oct 1, 202524.9525.0424.7424.8024.800.52%1,087
Sep 30, 202525.2025.2524.6124.6724.670.13%3,830
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, 202526.7626.7626.3526.4926.27-1.32%450
Aug 22, 202525.8926.8525.8826.8526.634.35%2,707