Weyerhaeuser Company (LON:0LWG)
London · Delayed Price · Currency is GBP · Price in USD 23.12
-0.04 (-0.16%)
Sep 4, 2026, 5:10 PM GMT
LON:0LWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.96 | 23.48 | 22.74 | 23.09 | 23.09 | 0.60% | 683 |
| Sep 3, 2026 | 23.37 | 23.53 | 22.93 | 23.16 | 22.95 | -0.62% | 20,696 |
| Sep 2, 2026 | 23.74 | 23.74 | 23.22 | 23.31 | 23.09 | 0.67% | 2,939 |
| Sep 1, 2026 | 23.74 | 23.74 | 23.00 | 23.15 | 22.94 | -0.86% | 825 |
| Aug 31, 2026 | 24.08 | 24.08 | 23.27 | 23.35 | 23.14 | -0.81% | 801 |
| Aug 28, 2026 | 24.08 | 24.50 | 23.49 | 23.54 | 23.33 | -1.24% | 21,192 |
| Aug 27, 2026 | 24.26 | 24.26 | 23.81 | 23.84 | 23.62 | -1.34% | 335 |
| Aug 26, 2026 | 24.40 | 24.53 | 24.15 | 24.16 | 23.94 | -0.74% | 1,180 |
| Aug 25, 2026 | 24.32 | 24.87 | 24.23 | 24.34 | 24.12 | -0.02% | 1,382 |
| Aug 24, 2026 | 24.83 | 24.86 | 24.31 | 24.35 | 24.13 | -0.23% | 867 |
| Aug 21, 2026 | 25.09 | 25.09 | 24.40 | 24.40 | 24.18 | -1.97% | 1,990 |
| Aug 20, 2026 | 24.19 | 24.90 | 24.19 | 24.89 | 24.67 | 1.39% | 461 |
| Aug 19, 2026 | 23.76 | 24.55 | 23.51 | 24.55 | 24.33 | 4.05% | 558 |
| Aug 18, 2026 | 24.08 | 24.89 | 23.60 | 23.60 | 23.38 | -1.93% | 572 |
| Aug 17, 2026 | 24.80 | 24.80 | 24.00 | 24.06 | 23.84 | -2.15% | 596 |
| Aug 14, 2026 | 24.79 | 24.95 | 24.55 | 24.59 | 24.37 | -0.98% | 865 |
| Aug 13, 2026 | 24.69 | 24.98 | 24.69 | 24.83 | 24.61 | 0.57% | 1,210 |
| Aug 12, 2026 | 24.91 | 25.19 | 24.46 | 24.69 | 24.47 | -1.36% | 414 |
| Aug 11, 2026 | 25.49 | 25.49 | 24.99 | 25.03 | 24.80 | -0.95% | 961 |
| Aug 10, 2026 | 25.41 | 25.60 | 24.93 | 25.27 | 25.04 | -1.58% | 1,609 |
| Aug 7, 2026 | 25.60 | 25.90 | 25.33 | 25.68 | 25.44 | 0.84% | 2,116 |
| Aug 6, 2026 | 25.97 | 26.00 | 25.32 | 25.46 | 25.23 | -1.16% | 1,729 |
| Aug 5, 2026 | 25.80 | 26.08 | 25.44 | 25.76 | 25.53 | 0.04% | 16,515 |
| Aug 4, 2026 | 25.11 | 25.80 | 24.79 | 25.75 | 25.52 | 3.00% | 678 |
| Aug 3, 2026 | 25.11 | 25.64 | 24.95 | 25.00 | 24.77 | 0.89% | 1,648 |
| Jul 31, 2026 | 23.94 | 25.04 | 23.94 | 24.78 | 24.56 | 6.65% | 3,911 |
| Jul 30, 2026 | 25.20 | 25.20 | 23.22 | 23.24 | 23.03 | -4.97% | 2,953 |
| Jul 29, 2026 | 24.96 | 24.96 | 24.28 | 24.45 | 24.23 | 0.08% | 2,796 |
| Jul 28, 2026 | 24.22 | 24.80 | 23.68 | 24.43 | 24.21 | 1.54% | 1,976 |
| Jul 27, 2026 | 24.49 | 24.49 | 23.75 | 24.06 | 23.84 | 0.42% | 519 |
| Jul 24, 2026 | 23.53 | 23.96 | 23.53 | 23.96 | 23.74 | 1.70% | 1,143 |
| Jul 23, 2026 | 23.86 | 23.88 | 23.49 | 23.56 | 23.35 | -0.80% | 455 |
| Jul 22, 2026 | 23.30 | 23.86 | 23.30 | 23.75 | 23.53 | 0.42% | 1,511 |
| Jul 21, 2026 | 24.05 | 24.45 | 23.20 | 23.65 | 23.44 | -1.23% | 693 |
| Jul 20, 2026 | 24.58 | 24.82 | 23.95 | 23.95 | 23.73 | -1.83% | 1,408 |
| Jul 17, 2026 | 24.05 | 25.14 | 24.05 | 24.39 | 24.17 | -0.41% | 1,028 |
| Jul 16, 2026 | 24.20 | 24.71 | 23.81 | 24.49 | 24.27 | 1.92% | 1,510 |
| Jul 15, 2026 | 24.12 | 24.14 | 23.71 | 24.03 | 23.81 | 1.86% | 578 |
| Jul 14, 2026 | 23.70 | 23.70 | 23.16 | 23.59 | 23.38 | 1.51% | 1,656 |
| Jul 13, 2026 | 23.17 | 23.72 | 23.17 | 23.24 | 23.03 | -0.60% | 3,294 |
| Jul 10, 2026 | 22.99 | 23.58 | 22.53 | 23.38 | 23.17 | 3.86% | 5,463 |
| Jul 9, 2026 | 22.65 | 22.83 | 21.76 | 22.51 | 22.31 | -0.80% | 1,087 |
| Jul 8, 2026 | 23.46 | 23.46 | 22.63 | 22.69 | 22.49 | -2.82% | 11,518 |
| Jul 7, 2026 | 23.57 | 23.76 | 23.35 | 23.35 | 23.14 | -0.17% | 6,354 |
| Jul 6, 2026 | 24.16 | 24.16 | 23.26 | 23.39 | 23.18 | -1.47% | 3,280 |
| Jul 2, 2026 | 24.12 | 24.12 | 23.58 | 23.74 | 23.53 | 0.68% | 8,831 |
| Jul 1, 2026 | 24.23 | 24.23 | 23.58 | 23.58 | 23.37 | -0.88% | 974 |
| Jun 30, 2026 | 24.86 | 24.86 | 23.74 | 23.79 | 23.57 | -2.67% | 3,697 |
| Jun 29, 2026 | 25.32 | 25.32 | 24.23 | 24.44 | 24.22 | -3.20% | 3,661 |
| Jun 26, 2026 | 25.85 | 25.85 | 25.25 | 25.25 | 25.02 | -1.33% | 1,785 |