Weyerhaeuser (0LWG) Historical Prices

0 Followers

Time Period

Events

GB:0LWG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	20.54	20.73	20.24	20.70	20.70	+0.88%	1,325	0.17
Nov 12, 2026	20.96	20.96	20.51	20.52	20.52	+0.20%	1,567	0.20
Nov 11, 2026	20.86	20.86	20.17	20.48	20.48	-0.91%	1,609	0.21
Nov 10, 2026	21.31	21.35	20.53	20.67	20.67	-1.83%	2,986	0.39
Nov 09, 2026	20.90	21.38	20.90	21.16	21.16	+0.50%	1,905	0.25
Nov 06, 2026	21.36	21.69	20.98	21.06	21.06	-1.57%	10,396	1.40
Nov 05, 2026	22.19	22.39	21.30	21.39	21.39	-1.25%	53,748	8.12
Nov 04, 2026	20.98	21.85	20.88	21.66	21.66	+4.94%	81,696	15.26
Nov 03, 2026	21.30	21.42	20.62	20.64	20.64	-3.26%	2,489	0.47
Nov 02, 2026	20.45	21.40	20.00	21.34	21.34	+5.88%	16,682	3.12
Oct 30, 2026	19.90	20.61	19.85	20.15	20.15	+2.08%	12,734	2.47
Oct 29, 2026	19.48	19.76	19.32	19.74	19.74	+3.91%	1,756	0.34
Oct 28, 2026	19.39	19.56	18.95	19.00	19.00	-1.21%	2,648	0.51
Oct 27, 2026	19.67	19.67	19.19	19.23	19.23	-1.44%	19,852	4.05
Oct 26, 2026	19.40	20.10	19.33	19.51	19.51	+0.52%	11,221	2.36
Oct 23, 2026	19.89	19.89	19.31	19.41	19.41	-1.47%	17,287	3.82
Oct 22, 2026	19.25	19.82	18.88	19.70	19.70	+3.21%	3,833	0.86
Oct 21, 2026	19.37	19.56	19.04	19.09	19.09	-1.40%	1,607	0.36
Oct 20, 2026	19.38	19.54	19.29	19.36	19.36	-0.10%	1,059	0.24
Oct 19, 2026	19.49	19.87	19.24	19.38	19.38	-0.86%	6,512	1.49
Oct 16, 2026	19.48	19.81	19.41	19.55	19.55	+0.19%	10,810	2.57
Oct 15, 2026	19.18	19.64	19.18	19.51	19.51	+3.72%	3,543	0.85
Oct 14, 2026	18.65	19.47	18.65	18.81	18.81	-0.21%	1,157	0.28
Oct 13, 2026	19.13	19.29	18.79	18.85	18.85	-0.69%	15,767	3.99
Oct 12, 2026	19.13	19.31	18.88	18.98	18.98	+0.02%	3,203	0.82
Oct 09, 2026	19.33	19.33	18.75	18.98	18.98	-0.12%	11,363	3.03
Oct 08, 2026	18.41	19.02	18.19	19.00	19.00	+2.70%	882	0.23
Oct 07, 2026	18.47	18.73	18.38	18.50	18.50	+0.43%	3,770	0.99
Oct 06, 2026	18.45	18.84	18.33	18.42	18.42	-0.98%	34,809	10.60
Oct 05, 2026	18.49	18.77	18.28	18.60	18.60	+0.17%	6,359	1.89
Oct 02, 2026	18.60	18.92	18.45	18.57	18.57	+0.16%	4,302	1.27
Oct 01, 2026	19.24	19.24	18.48	18.54	18.54	-3.79%	5,835	1.74
Sep 30, 2026	19.74	19.76	19.22	19.27	19.27	-1.83%	16,886	5.47
Sep 29, 2026	19.85	19.92	19.56	19.63	19.63	-1.31%	6,435	2.06
Sep 28, 2026	20.31	20.31	19.61	19.89	19.89	-0.55%	5,876	1.93
Sep 25, 2026	19.95	20.55	19.94	20.00	20.00	-2.34%	2,842	0.93
Sep 24, 2026	21.21	21.22	20.41	20.48	20.48	-3.53%	3,123	1.02
Sep 23, 2026	21.66	21.66	21.23	21.23	21.23	-1.39%	1,487	0.48
Sep 22, 2026	21.15	21.53	21.15	21.53	21.53	+1.46%	3,044	1.00
Sep 21, 2026	21.65	21.65	20.98	21.22	21.22	-0.54%	4,470	1.43
Sep 18, 2026	21.70	21.98	21.33	21.34	21.34	-2.13%	487	0.16
Sep 17, 2026	21.50	22.31	21.50	21.80	21.80	-1.22%	2,576	0.84
Sep 16, 2026	22.51	22.51	22.07	22.07	22.07	-0.76%	480	0.16
Sep 15, 2026	22.49	22.49	21.84	22.24	22.24	-0.18%	1,964	0.64
Sep 14, 2026	22.09	22.28	21.80	22.28	22.28	+0.41%	1,420	0.46
Sep 11, 2026	22.40	22.40	21.80	22.19	22.19	+1.23%	2,770	0.92
Sep 10, 2026	22.81	22.81	21.90	21.92	21.92	-2.92%	14,453	5.11
Sep 09, 2026	22.77	22.77	22.53	22.58	22.58	-0.66%	1,171	0.41
Sep 08, 2026	22.89	23.13	22.70	22.73	22.73	-1.56%	6,040	2.18
Sep 07, 2026	23.09	23.09	23.09	23.09	23.09	0.00%	0	0.00

Weyerhaeuser historical prices

Weyerhaeuser (0LWG) Historical Prices

Become an Expert with TipRanks Premium