Skip to main content
logo
Weyerhaeuser Company (LON:0LWG)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.18
+0.06 (0.20%)
Feb 12, 2026, 4:57 PM GMT

Weyerhaeuser Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202627.4927.7226.9926.9926.990.57%4,690
Feb 11, 202627.0027.5026.7426.8426.84-0.88%4,121
Feb 10, 202626.6627.1726.4827.0827.081.31%5,629
Feb 9, 202626.6326.9026.3526.7326.73-0.65%13,509
Feb 6, 202626.5327.1926.5326.9126.911.41%2,622
Feb 5, 202626.9026.9226.2026.5326.53-1.60%11,887
Feb 4, 202626.6227.0026.5726.9626.962.67%12,894
Feb 3, 202625.9926.8025.7326.2626.262.50%23,161
Feb 2, 202625.9126.0525.5925.6225.62-0.62%1,656
Jan 30, 202625.3825.9824.8225.7825.78-0.66%9,768
Jan 29, 202626.0126.4725.8425.9525.95-0.77%7,045
Jan 28, 202626.4926.4926.0626.1526.15-0.40%1,854
Jan 27, 202626.9626.9626.1526.2626.26-1.76%2,277
Jan 26, 202626.5526.9726.4126.7326.73-0.06%1,336
Jan 23, 202626.5827.0226.4826.7426.74-1.79%2,022
Jan 22, 202626.9827.5426.9827.2327.230.46%20,546
Jan 21, 202627.0027.3326.8027.1027.100.72%11,733
Jan 20, 202626.9227.0426.3926.9126.91-1.06%9,053
Jan 16, 202626.7927.2926.6427.2027.201.37%2,975
Jan 15, 202626.3626.8326.3626.8326.832.35%5,215
Jan 14, 202625.6026.2125.5726.2126.212.83%3,383
Jan 13, 202625.7325.7325.2125.4925.49-1.20%2,681
Jan 12, 202625.6625.9925.3925.8025.801.19%9,424
Jan 9, 202624.0025.5124.0025.5025.505.30%11,336
Jan 8, 202623.4224.2122.7024.2124.214.41%4,667
Jan 7, 202623.9824.1523.1923.1923.19-4.08%2,318
Jan 6, 202624.1624.2823.9224.1824.18-1.29%3,171
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