Australia markets close in 1 hour 28 minutes

Weyerhaeuser Company (0LWG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.08+0.10 (+0.30%)
At close: 07:12PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202433.0633.2533.0033.1033.10146
20 Feb 202432.9233.1232.5832.9832.981,739
19 Feb 2024------
16 Feb 202433.4233.4232.8933.2533.25740
15 Feb 202433.1233.5333.1033.4333.43923
14 Feb 202432.9833.0732.6232.9732.973,297
13 Feb 202432.7933.0532.5832.8332.832,259
12 Feb 202433.4733.6233.2033.6033.601,198
09 Feb 202433.1733.2232.9833.1233.121,544
08 Feb 202432.8033.1532.6833.1333.134,966
07 Feb 202433.0533.0632.5232.7932.791,902
06 Feb 202432.4932.9832.2932.7632.766,106
05 Feb 202432.3332.4531.9132.4532.452,688
02 Feb 202432.9733.0632.6032.9732.972,126
01 Feb 202433.0333.1932.8933.0633.06420
31 Jan 202433.1233.2832.9732.9732.97985
30 Jan 202432.6033.2132.6033.1333.13547
29 Jan 202433.0533.2132.8932.9832.98264
26 Jan 202432.2533.2031.8533.0133.011,158
25 Jan 202433.7233.8033.3333.3433.34515
24 Jan 202433.7233.7233.1333.1833.18477
23 Jan 202433.5633.6333.1033.1833.181,639
22 Jan 202433.1233.4632.9533.4133.416,511
19 Jan 202432.6632.8432.3432.8432.84375
18 Jan 202432.5132.5532.2432.4532.45108
17 Jan 202432.4832.9132.2632.3732.37105
16 Jan 202433.4833.5533.0333.0533.05482,821
15 Jan 2024------
12 Jan 202434.2534.3733.5933.7233.721,136
11 Jan 202433.6833.7933.5233.7933.79382
10 Jan 202433.7033.9533.7033.9533.95996
09 Jan 202433.6033.8233.5233.7733.773,708
08 Jan 202433.6834.0833.6833.9733.97279
05 Jan 202433.2333.6033.2133.3533.35986
04 Jan 202433.9633.9633.6033.6033.601,049
03 Jan 202434.1434.3933.9934.2934.291,976
02 Jan 202434.5635.0034.4834.8934.891,427
29 Dec 202335.2135.2134.7734.8834.88575
28 Dec 202334.9435.1434.7334.9734.971,032
27 Dec 202334.7834.8934.7834.8034.80320
22 Dec 202334.3034.6134.2134.3434.34367
21 Dec 202334.4934.4933.9234.0734.07351
20 Dec 202334.4234.8134.3534.7534.75762
19 Dec 202334.1934.4733.8734.4034.401,210
18 Dec 202333.4633.6433.3833.5433.54383
15 Dec 202333.9033.9833.1433.1733.171,094
14 Dec 202332.6933.6832.6933.6833.686,995
13 Dec 202330.7230.9730.6830.9230.92331
12 Dec 202330.9330.9930.5530.6130.61995
11 Dec 202330.6931.1730.6331.1031.10449
08 Dec 202330.7530.8930.5730.7430.742,170
07 Dec 202331.1331.2430.9130.9730.97488
06 Dec 202331.5431.6531.3031.4331.436,773
05 Dec 202331.3131.4731.1631.2231.221,067
04 Dec 202331.5231.7431.2531.4031.40578
01 Dec 202331.4331.9431.3331.6731.679,302
30 Nov 202331.5731.6731.1631.3331.33422
30 Nov 20230.19 Dividend
29 Nov 202331.8331.8931.6031.6531.46365
28 Nov 202331.2431.6331.0831.5631.37593
27 Nov 202331.7631.7831.3331.7731.58464
24 Nov 202331.9732.0031.7931.9031.71892
23 Nov 2023------
22 Nov 202332.1332.1331.8431.9331.741,196
21 Nov 202331.9432.1131.6831.8431.651,101
20 Nov 202331.7132.2631.5832.2332.041,341
17 Nov 202331.9232.0931.8231.8331.64500
16 Nov 202331.7231.8731.4831.7331.54525
15 Nov 202331.7131.9331.5931.7531.562,142
14 Nov 202330.9331.6430.6231.4831.291,054
13 Nov 202329.9830.0229.7429.7429.561,596
10 Nov 202329.9330.0029.6629.9929.81429
09 Nov 202330.2630.2630.2630.2630.0825
08 Nov 2023------
07 Nov 202330.7430.9630.4930.5430.36502
06 Nov 202331.0931.0930.7630.8030.6292,978
03 Nov 202330.8131.4530.7031.4131.22202
02 Nov 202329.1830.2029.1430.0429.861,909
01 Nov 202328.6528.7128.3028.5628.39153
31 Oct 202328.7128.8828.5128.7228.55310
30 Oct 202328.7328.9128.3028.6628.49217
27 Oct 202329.1629.1628.3828.5028.33220
26 Oct 202328.9029.1328.8329.0228.85402
25 Oct 202328.8129.0528.5228.5928.421,707
24 Oct 202328.8728.9528.7328.8528.68809
23 Oct 202329.1029.2128.9128.9128.741,186
20 Oct 202329.3029.5029.1029.4229.242,260
19 Oct 202329.7229.8929.3929.4129.236,994
18 Oct 202329.8829.9729.7129.9329.75102
17 Oct 202330.0230.3629.9630.0429.86147
16 Oct 202330.1130.3429.9930.2130.03422
13 Oct 202330.0830.1629.8129.8829.701,519
12 Oct 202330.6230.6229.9429.9829.80692
11 Oct 202330.6430.6530.3230.4530.27645
10 Oct 202330.0530.2529.7830.0729.89813
09 Oct 202329.6029.9329.5329.9029.721,669
06 Oct 202329.8529.9529.4829.9529.77297
05 Oct 202329.9830.0429.9430.0429.86384
04 Oct 202329.6829.6929.4629.4629.2810,275
03 Oct 202329.8129.8129.5929.5929.41299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...