Skip to main content
logo
Weyerhaeuser Company (LON:0LWG)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.18
-0.32 (-1.30%)
At close: Jan 6, 2026

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 202623.7724.6523.6224.5024.502.34%5,319
Jan 2, 202623.7323.9823.5523.9423.940.80%389
Dec 31, 202523.8024.2223.7323.7523.75-1.02%105
Dec 30, 202523.5724.0123.5723.9923.991.20%3,113
Dec 29, 202523.8924.6123.5623.7123.71-0.23%1,493
Dec 24, 202524.0024.0023.3723.7623.761.31%283
Dec 23, 202523.6223.7823.4523.4523.45-0.51%984
Dec 22, 202523.8523.8523.3523.5723.57-0.78%10,566
Dec 19, 202523.5623.8523.5623.7623.760.59%1,060
Dec 18, 202524.0124.0123.4523.6223.62-0.26%2,111
Dec 17, 202523.2823.9523.2323.6823.682.18%59,175
Dec 16, 202523.4123.4122.9623.1723.17-0.50%21,153
Dec 15, 202523.4423.6423.0223.2923.29-0.45%2,910
Dec 12, 202523.3123.5123.2023.4023.400.95%4,143
Dec 11, 202522.8923.7622.8823.1823.181.70%6,885
Dec 10, 202522.1222.8722.1122.7922.793.02%19,478
Dec 9, 202522.3122.4421.9522.1222.12-0.46%7,816
Dec 8, 202522.4922.6521.7522.2222.221.57%20,372
Dec 5, 202521.7022.0521.3621.8821.881.86%5,036
Dec 4, 202522.0422.0621.4821.4821.48-2.22%499
Dec 3, 202521.8022.1521.8021.9721.970.77%36,444
Dec 2, 202522.4322.4321.8021.8021.80-2.77%265
Dec 1, 202521.8622.4221.8622.4222.420.69%773
Nov 28, 202522.2822.4021.9222.2722.27-0.51%1,379
Nov 26, 202522.1522.3822.1222.3822.171.08%326
Nov 25, 202521.3422.1421.3422.1421.932.50%1,220
Nov 24, 202521.9521.9521.4321.6021.40-1.63%2,137
Nov 21, 202521.5221.9921.4721.9621.752.14%4,799
Nov 20, 202521.3921.6021.3921.5021.300.77%1,383
Nov 19, 202521.7421.7421.2221.3421.130.30%2,546
Nov 18, 202521.4921.7221.2721.2721.07-2.12%2,579
Nov 17, 202522.0622.2621.7321.7321.53-1.94%3,315
Nov 14, 202522.3822.3822.1422.1621.95-1.51%1,122
Nov 13, 202522.3322.6822.2922.5022.29-0.40%413
Nov 12, 202522.7522.8122.4522.5922.38-1.09%640
Nov 11, 202522.8922.9322.7922.8422.630.67%713
Nov 10, 202523.0123.0122.4322.6922.48-0.68%696
Nov 7, 202522.7423.2122.7422.8522.630.20%1,054
Nov 6, 202522.4522.8522.4222.8022.591.92%1,263
Nov 5, 202522.6222.6522.3522.3722.16-0.49%1,341
Nov 4, 202522.4022.5422.3022.4822.27-0.22%977
Nov 3, 202522.7222.9222.4522.5322.32-1.49%1,136
Oct 31, 202523.4823.5422.6622.8722.66-2.07%12,249
Oct 30, 202523.0423.6422.8123.3523.130.75%2,343
Oct 29, 202523.5723.6423.1823.1822.96-2.11%3,589
Oct 28, 202523.8223.9123.6823.6823.46-1.21%1,664
Oct 27, 202524.1424.1423.7623.9723.75-2,411
Oct 24, 202523.9224.0923.7423.9723.751.35%3,907
Oct 23, 202523.4723.6523.3023.6523.43-0.55%520
Oct 22, 202523.5423.9023.5423.7823.560.42%1,955