LSE - Delayed Quote USD

Weyerhaeuser Company (0LWG.L)

25.56
-0.16
(-0.62%)
At close: June 2 at 6:13:19 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202525.6525.6525.4325.4825.4876
May 30, 2025 0.21 Dividend
May 30, 202525.8025.9625.7025.7225.72313
May 29, 202525.9526.2525.8425.9725.7610,107
May 28, 202525.8025.9125.6225.8025.59161
May 27, 202525.5825.8125.2825.8125.60730
May 23, 202525.0125.1124.9324.9324.73342
May 22, 202525.2125.3524.9825.2225.01461
May 21, 202526.1126.1125.3525.4325.22792
May 20, 202526.4126.5726.3526.4026.19623
May 19, 202526.3226.6126.3026.5826.364,734
May 16, 202526.3326.6826.3326.6826.461,243
May 15, 202526.0726.3726.0226.3026.091,250
May 14, 202526.5126.5126.1226.1725.95545
May 13, 202526.9426.9626.7126.7126.49248
May 12, 202526.6127.0826.6126.7326.51299
May 9, 202525.9926.4925.9926.3726.152,728
May 8, 202526.0026.1725.8326.1525.94481
May 7, 202525.5925.7825.4525.7225.51681
May 6, 202525.6625.7525.2825.2825.08240
May 2, 202525.8726.5525.8726.2126.00228
May 1, 202525.6926.0125.6925.8725.66250
Apr 30, 202525.6825.7125.2425.6825.473,180
Apr 29, 202525.3625.8025.3625.8025.59387
Apr 28, 202524.7925.5024.7925.3825.17156
Apr 25, 202525.0125.7424.5024.8624.664,606
Apr 24, 202525.3425.6925.2525.6925.481,558
Apr 23, 202525.6626.2125.4625.4925.2899
Apr 22, 202525.0025.3924.9625.0424.84632
Apr 17, 202525.7426.0925.5725.9525.74914
Apr 16, 202526.0026.0025.7325.7525.54188
Apr 15, 202526.0826.2025.8225.8225.61917
Apr 14, 202526.0426.2625.9326.0925.882,205
Apr 11, 202525.3525.8724.9525.6525.44293
Apr 10, 202526.1926.3725.1225.3325.13493
Apr 9, 202524.3126.5824.2826.5826.37702
Apr 8, 202526.5026.6525.5825.5825.37677
Apr 7, 202525.8526.7224.9125.6925.48872
Apr 4, 202526.8027.6726.2826.3626.151,311
Apr 3, 202529.0129.0928.2828.9728.741,240
Apr 2, 202529.0629.4529.0129.3129.07490
Apr 1, 202529.2729.4928.7129.0028.771,225
Mar 31, 202529.4529.6029.0829.1528.91415
Mar 28, 202529.3629.5129.2129.2829.04274
Mar 27, 202529.5030.0229.3329.6329.39266
Mar 26, 202529.2029.4929.0129.3229.08670
Mar 25, 202529.3229.5829.2029.2629.02130
Mar 24, 202529.2529.5128.7729.4929.25271
Mar 21, 202530.0430.0428.9629.3029.06119
Mar 20, 202529.9330.1029.8730.0529.81443
Mar 19, 202530.0530.0529.5829.8629.62434
Mar 18, 202529.9930.0929.6529.7029.461,653
Mar 17, 202529.5130.2529.4630.0529.81402
Mar 14, 202529.2029.5328.9629.4129.17516
Mar 13, 202529.0929.5128.9128.9728.74753
Mar 12, 202529.6129.6529.0329.4429.206,980
Mar 11, 202530.3130.3129.5029.9029.66603
Mar 10, 202530.6831.1330.1730.1729.93605
Mar 7, 2025 0.21 Dividend
Mar 7, 202530.1030.5430.0130.5430.29299
Mar 6, 202530.7630.7930.2630.4029.95430
Mar 5, 202530.6531.2330.5731.0330.57961
Mar 4, 202531.7431.7830.7530.9130.442,038
Mar 3, 202530.3331.5030.3331.4430.982,291
Feb 28, 202530.1030.4329.9029.9929.54476
Feb 27, 202529.7030.1429.5830.0629.61920
Feb 26, 202530.2030.3229.8429.9129.46432
Feb 25, 202530.1530.4430.0230.3629.911,006
Feb 24, 202529.7530.1929.6129.9529.51397
Feb 21, 202530.1330.2529.6029.6229.18306
Feb 20, 202529.3429.9829.1429.8429.391,621
Feb 19, 202529.5929.5929.0829.1028.671,517
Feb 18, 202529.5829.5829.3029.4929.051,426
Feb 14, 202529.8530.2629.7529.8029.351,407
Feb 13, 202529.6629.8129.5229.5229.083,255
Feb 12, 202529.4229.6429.3529.6029.16598
Feb 11, 202529.8830.0729.8429.9329.48286
Feb 10, 202530.1530.2929.9430.2729.82320
Feb 7, 202530.3030.4630.0030.1429.69943
Feb 6, 202530.6230.6230.2530.2529.80224
Feb 5, 202530.5330.5530.0830.4630.00922
Feb 4, 202530.5030.6030.1630.3029.85916
Feb 3, 202530.6231.3730.6230.9030.441,707
Jan 31, 202530.8630.8930.2430.3029.856,614
Jan 30, 202530.8331.0730.6430.8630.402,083
Jan 29, 202530.8631.0830.7530.9830.521,467
Jan 28, 202531.5031.5030.4330.5530.092,389
Jan 27, 202530.2530.9730.2530.8130.351,979
Jan 24, 202529.9430.2229.7530.0929.642,696
Jan 23, 202529.6930.1729.6529.9829.53592
Jan 22, 202530.0730.2329.7229.7629.321,852
Jan 21, 202530.3030.6230.0130.2829.833,130
Jan 17, 202530.3530.5330.0930.5230.062,189
Jan 16, 202529.5529.8329.4429.8329.39260
Jan 15, 202529.8130.1629.3829.5529.11821
Jan 14, 202528.9029.2328.8029.2228.781,721
Jan 13, 202527.4728.3127.3428.3127.891,199
Jan 10, 202527.2827.5327.0827.5327.121,843
Jan 8, 202527.5127.9227.3527.6427.221,759
Jan 7, 202528.5128.6627.9028.0727.653,194
Jan 6, 202528.3128.9228.3128.7128.281,809
Jan 3, 202528.0128.4727.9728.4628.031,658
Jan 2, 202528.3128.4028.0628.0627.643,368
Dec 31, 202428.0728.1428.0228.1127.6918
Dec 30, 202427.9527.9627.5327.5727.161,425
Dec 27, 202428.0028.2727.8728.0227.601,257
Dec 24, 202427.9728.1927.7828.1827.76755
Dec 23, 202427.5828.1027.4928.0427.62842
Dec 20, 202427.1527.8427.1127.8427.431,080
Dec 19, 202427.7227.8327.4127.5027.093,065
Dec 18, 202429.3029.4428.6728.6828.253,138
Dec 17, 202429.0829.5329.0529.5229.082,635
Dec 16, 202430.1130.1129.8429.8729.42472
Dec 13, 202430.3030.3929.7929.9929.541,502
Dec 12, 202430.9331.0930.5230.7530.301,886
Dec 11, 202431.0031.1630.7630.9030.445,902
Dec 10, 202430.8531.6730.7431.0430.582,916
Dec 9, 202431.5531.8831.4631.6831.21757
Dec 6, 202432.3332.5031.1331.1430.67724
Dec 5, 202431.1631.2230.7930.8530.392,179
Dec 4, 202431.5131.7430.9331.1430.673,250
Dec 3, 202432.0232.1131.6131.7431.273,658
Dec 2, 202432.1432.2831.8131.9531.471,908
Nov 29, 2024 0.2 Dividend
Nov 29, 202432.3632.5032.1932.2631.788,026
Nov 27, 202432.1732.4032.0732.2931.812,311
Nov 26, 202431.9132.1831.6731.8231.343,855
Nov 25, 202431.7732.5331.5232.5132.024,459
Nov 22, 202430.8031.1930.7331.1530.683,328
Nov 21, 202430.4730.7630.4530.6830.223,494
Nov 20, 202430.5630.8330.3830.7030.244,014
Nov 19, 202430.6830.9030.5330.7730.317,464
Nov 18, 202430.7531.1630.7530.9230.461,928
Nov 15, 202430.8731.1030.7430.8730.416,722
Nov 14, 202430.8930.9630.6830.9630.506,101
Nov 13, 202430.8431.1530.8330.9430.482,454
Nov 12, 202431.2531.3630.8630.9430.485,640
Nov 11, 202431.7832.0131.3331.3330.863,125
Nov 8, 202431.7232.1431.7231.9831.503,326
Nov 7, 202431.4131.9431.4131.8431.364,865
Nov 6, 202431.7031.7031.0931.1830.7220,853
Nov 5, 202431.6631.8831.2931.7931.321,726
Nov 4, 202431.4231.9131.2231.4330.96989
Nov 1, 202431.3131.6631.1531.4430.97122
Oct 31, 202431.5831.8031.4031.4430.97416
Oct 30, 202431.0431.7631.0031.6631.19706
Oct 29, 202431.4631.5230.5230.8630.401,422
Oct 28, 202432.2932.4731.9331.9831.502,426
Oct 25, 202431.9732.2431.2631.6531.188,868
Oct 24, 202432.0732.1431.8632.0431.56552
Oct 23, 202431.6231.9431.6231.7031.231,560
Oct 22, 202432.0332.1131.7231.7231.25476
Oct 21, 202433.0533.0532.3032.3631.882,279
Oct 18, 202432.8633.0332.7633.0032.511,366
Oct 17, 202433.1533.3132.6832.7232.232,531
Oct 16, 202433.3233.5233.1033.5033.00459
Oct 15, 202432.8533.4532.6433.3432.842,553
Oct 14, 202432.7433.2632.6532.7432.251,065
Oct 11, 202432.8733.0232.7032.8932.401,432
Oct 10, 202432.8333.0132.6932.7632.271,270
Oct 9, 202433.0033.2232.8533.0232.53442
Oct 8, 202432.8933.1332.7933.0232.53293
Oct 7, 202432.6232.8132.3632.7132.22395
Oct 4, 202432.7333.0132.4932.9132.422,868
Oct 3, 202433.4933.5932.9032.9332.442,223
Oct 2, 202433.5333.7133.3633.6433.14398
Oct 1, 202433.8633.9033.3633.5133.012,168
Sep 30, 202433.1034.0033.1033.7933.29349
Sep 27, 202433.3534.0333.0033.6333.131,095
Sep 26, 202433.2533.5332.8833.4132.91903
Sep 25, 202433.7333.8233.1833.1832.68322
Sep 24, 202433.3433.9233.3233.9033.39580
Sep 23, 202433.5033.6433.3033.4532.95424
Sep 20, 202433.4433.5833.0633.0732.581,425
Sep 19, 202433.7733.8733.4933.4932.991,612
Sep 18, 202433.4233.5133.0133.2832.781,080
Sep 17, 202433.4633.4632.5733.0432.552,980
Sep 16, 202432.5632.7332.3632.5132.02515
Sep 13, 202431.6732.3031.6732.2431.761,404
Sep 12, 202430.9731.3630.8831.3030.83621
Sep 11, 202430.4430.8130.3030.7830.322,303
Sep 10, 202430.2730.6830.1630.6030.14369
Sep 9, 202430.2930.3930.1330.3529.90205
Sep 6, 202430.1830.6430.1830.2729.822,308
Sep 5, 202430.3730.5030.1630.4029.951,949
Sep 4, 202430.2730.6230.1830.2229.772,348
Sep 3, 202430.3130.7130.1730.5630.102,777
Aug 30, 202430.4930.5230.1430.2529.801,599
Aug 30, 2024 0.2 Dividend
Aug 29, 202430.6330.7430.4230.5929.941,402
Aug 28, 202430.9431.0430.5930.6529.992,462
Aug 27, 202430.8430.8730.5930.6930.032,624
Aug 23, 202430.3731.4130.3731.4130.731,863
Aug 22, 202430.4330.4330.0730.2129.56850
Aug 21, 202430.1930.3229.8630.3129.661,822
Aug 20, 202430.1830.3329.7229.7929.152,441
Aug 19, 202429.9330.1729.8830.1329.493,435
Aug 16, 202429.9930.1029.7029.9029.266,077
Aug 15, 202430.2030.3930.0530.2829.631,520
Aug 14, 202430.3730.4230.0530.0829.442,577
Aug 13, 202430.3830.4830.2430.2629.611,783
Aug 12, 202430.5630.5930.1530.2229.572,197
Aug 9, 202431.1231.2030.7530.7730.11510
Aug 8, 202431.2731.3031.0331.1430.471,176
Aug 7, 202431.6032.1331.5331.5330.861,947
Aug 6, 202431.8231.8330.9531.7131.0368,580
Aug 5, 202431.2931.6730.8031.3530.685,329
Aug 2, 202431.8932.0331.4431.8231.131,787
Aug 1, 202431.9732.1231.5831.6630.98936
Jul 31, 202431.7432.0431.3131.8831.205,522
Jul 30, 202431.4231.7631.2531.7031.021,177
Jul 29, 202430.9031.6630.9031.1930.522,687
Jul 26, 202430.4531.3530.2531.1630.492,615
Jul 25, 202429.8930.6729.8230.3829.732,587
Jul 24, 202430.0930.3030.0230.0229.3873
Jul 23, 202430.2630.4130.2030.3129.661,139
Jul 22, 202430.2430.3030.0430.3029.65793
Jul 19, 202430.4830.7529.9030.1929.542,830
Jul 18, 202430.2630.9230.1630.6429.983,983
Jul 17, 202430.2030.3328.9930.3229.675,103
Jul 16, 202429.2029.6829.0729.6729.043,171
Jul 15, 202429.3629.4229.0029.1728.55342
Jul 12, 202429.2629.3728.7829.3028.674,026
Jul 11, 202428.0628.9428.0328.7528.1323,414
Jul 10, 202427.5827.6827.1027.2826.702,014
Jul 9, 202427.5527.6527.3927.5026.911,134
Jul 8, 202427.4627.5927.2827.4426.851,944
Jul 5, 202426.8627.2626.7527.2326.656,883
Jul 3, 202427.4627.5527.0227.0226.441,560
Jul 2, 202427.5927.5927.3427.5026.91277
Jul 1, 202428.3528.3527.4927.6827.09958
Jun 28, 202428.3628.5828.2128.2427.642,138
Jun 27, 202427.9828.2227.8827.9627.362,247
Jun 26, 202427.9828.1227.8928.0027.404,288
Jun 25, 202428.9628.9628.1128.2327.634,991
Jun 24, 202429.0029.4029.0029.1328.511,773
Jun 21, 202428.6828.8928.6128.8928.271,841
Jun 20, 202428.7528.8628.5828.7928.1739,748
Jun 18, 202429.0229.2128.7328.7328.125,388
Jun 17, 202428.7328.9028.7328.8828.26553
Jun 14, 202428.8028.8628.5728.8328.21455
Jun 13, 202429.0329.0528.9329.0528.421,346
Jun 12, 202429.8029.8929.3029.3828.7545,160
Jun 11, 202429.1129.1828.8929.0728.456,411
Jun 10, 202428.9429.3028.7029.2028.58933
Jun 7, 202429.3929.5229.1629.2828.65685
Jun 6, 202429.2429.7529.2029.7329.092,238
Jun 5, 202429.4929.5229.1729.4528.821,697
Jun 4, 202429.6429.9129.5129.6329.001,001
Jun 3, 202429.9030.1029.6329.7729.132,545