Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Weyerhaeuser Company (0LWG.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

30.00

-0.95

(-3.08%)

As of 02:38PM BST. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	30.51	30.52	30.00	30.00	30.00	810
27 Sept 2023	31.02	31.02	30.95	30.95	30.95	10,445
26 Sept 2023	31.08	31.24	31.08	31.10	31.10	8,588
25 Sept 2023	31.09	31.31	31.09	31.26	31.26	102
22 Sept 2023	31.27	31.33	31.26	31.33	31.33	275
21 Sept 2023	31.45	31.45	31.00	31.14	31.14	647
20 Sept 2023	32.22	32.22	32.22	32.22	32.22	175
19 Sept 2023	32.22	32.34	32.08	32.08	32.08	839
18 Sept 2023	32.55	32.55	32.49	32.52	32.52	776
15 Sept 2023	32.78	32.78	32.60	32.60	32.60	245
14 Sept 2023	32.43	32.65	32.43	32.65	32.65	165
13 Sept 2023	32.30	32.31	32.20	32.20	32.20	1,450
12 Sept 2023	32.02	32.02	32.00	32.02	32.02	185
11 Sept 2023	-	-	-	-	-	-
08 Sept 2023	32.43	32.43	32.41	32.42	32.42	145
07 Sept 2023	-	-	-	-	-	-
06 Sept 2023	31.97	32.27	31.97	32.26	32.26	2,159
05 Sept 2023	32.16	32.16	32.01	32.01	32.01	365
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	33.08	33.08	32.89	32.89	32.89	185
31 Aug 2023	32.76	32.97	32.76	32.97	32.97	438
31 Aug 2023	0.19 Dividend
30 Aug 2023	33.01	33.09	33.01	33.09	32.90	1,670
29 Aug 2023	32.81	32.85	32.81	32.85	32.66	237
25 Aug 2023	32.97	32.97	32.66	32.74	32.55	434
24 Aug 2023	33.40	33.40	33.03	33.03	32.85	1,025
23 Aug 2023	33.16	33.34	33.16	33.33	33.13	4,729
22 Aug 2023	32.53	32.68	32.53	32.68	32.49	379
21 Aug 2023	32.26	32.26	32.26	32.26	32.07	17
18 Aug 2023	32.08	32.20	32.08	32.20	32.01	371
17 Aug 2023	32.47	32.60	32.47	32.51	32.33	54
16 Aug 2023	32.79	32.94	32.65	32.65	32.47	175
15 Aug 2023	32.80	32.80	32.80	32.80	32.61	100
14 Aug 2023	33.04	33.11	33.04	33.11	32.92	200
11 Aug 2023	33.32	33.41	33.14	33.14	32.95	201
10 Aug 2023	32.99	33.17	32.99	33.17	32.98	21
09 Aug 2023	33.30	33.49	33.30	33.49	33.29	150
08 Aug 2023	32.85	33.08	32.85	33.04	32.85	278
07 Aug 2023	33.23	33.34	33.22	33.29	33.10	3,540
04 Aug 2023	33.14	33.17	33.08	33.17	32.98	155
03 Aug 2023	32.65	33.05	32.53	33.05	32.86	486
02 Aug 2023	33.57	33.57	33.24	33.33	33.14	1,262
01 Aug 2023	33.72	34.00	33.72	34.00	33.80	313
31 July 2023	34.10	34.56	34.10	34.36	34.16	1,159
28 July 2023	34.35	34.75	33.81	33.83	33.64	1,529
27 July 2023	34.67	34.73	34.32	34.35	34.15	1,185
26 July 2023	34.40	34.40	34.01	34.24	34.04	708
25 July 2023	34.31	34.50	34.31	34.50	34.30	976
24 July 2023	34.48	34.48	34.34	34.44	34.24	12,407
21 July 2023	34.29	34.29	34.06	34.26	34.07	12,255
20 July 2023	34.19	34.29	34.19	34.24	34.04	1,635
19 July 2023	34.36	34.47	34.12	34.34	34.14	2,735
18 July 2023	34.33	34.92	34.33	34.60	34.40	1,033
17 July 2023	33.82	34.19	33.79	34.15	33.96	1,019
14 July 2023	34.02	34.02	33.79	33.79	33.60	672
13 July 2023	34.17	34.27	34.15	34.27	34.07	3,021
12 July 2023	34.31	34.31	34.15	34.21	34.02	1,051
11 July 2023	34.11	34.15	33.89	33.89	33.70	3,313
10 July 2023	33.76	34.03	33.65	33.88	33.68	2,738
07 July 2023	32.60	33.44	32.60	33.44	33.25	7,415
06 July 2023	32.85	32.85	32.67	32.72	32.53	2,565
05 July 2023	33.42	33.54	33.29	33.53	33.33	385
04 July 2023	-	-	-	-	-	-
03 July 2023	33.50	33.67	33.50	33.56	33.37	46,356
30 June 2023	33.75	33.75	33.32	33.32	33.13	1,744
29 June 2023	33.06	33.16	32.95	33.16	32.97	2,057
28 June 2023	32.20	33.26	32.20	33.12	32.92	2,512
27 June 2023	31.22	32.05	31.22	32.05	31.87	2,499
26 June 2023	30.87	31.00	30.75	30.75	30.57	962
23 June 2023	30.68	30.80	30.57	30.60	30.42	702
22 June 2023	30.86	30.86	30.66	30.66	30.48	1,000
21 June 2023	31.10	31.12	31.02	31.08	30.90	50,752
20 June 2023	31.10	31.26	30.70	31.26	31.08	2,088
19 June 2023	-	-	-	-	-	-
16 June 2023	31.05	31.16	30.93	30.96	30.78	516
15 June 2023	30.15	30.57	30.15	30.40	30.23	1,126
14 June 2023	30.79	31.00	30.53	30.53	30.35	1,508
13 June 2023	29.90	30.45	29.90	30.45	30.28	4,364
12 June 2023	29.57	29.68	29.38	29.68	29.51	1,078
09 June 2023	29.59	29.84	29.59	29.84	29.67	1,375
08 June 2023	29.28	29.28	29.18	29.18	29.01	2,892
07 June 2023	29.19	29.48	29.16	29.39	29.22	872
06 June 2023	28.48	28.75	28.48	28.72	28.55	641
05 June 2023	28.60	28.61	28.25	28.50	28.34	842
02 June 2023	28.94	29.26	28.84	29.26	29.09	1,462
01 June 2023	28.59	28.59	28.25	28.47	28.31	866
01 June 2023	0.19 Dividend
31 May 2023	28.40	28.52	28.16	28.21	27.86	1,821
30 May 2023	28.26	28.49	28.25	28.49	28.13	3,146
26 May 2023	28.32	28.48	28.30	28.30	27.95	2,998
25 May 2023	28.59	28.59	28.24	28.53	28.18	1,642
24 May 2023	29.14	29.14	28.64	28.94	28.58	8,581
23 May 2023	29.14	29.31	29.14	29.31	28.95	6,546
22 May 2023	29.33	29.53	29.33	29.53	29.16	5,121
19 May 2023	29.80	29.80	29.25	29.25	28.89	2,162
18 May 2023	29.37	29.75	29.29	29.50	29.13	281
17 May 2023	29.38	29.45	28.95	29.45	29.09	1,108
16 May 2023	29.95	29.95	29.50	29.50	29.13	356
15 May 2023	29.96	30.06	29.72	30.06	29.68	425
12 May 2023	29.77	29.77	29.60	29.65	29.28	38,015
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6396-0.0002(-0.04%)

ASX 2007,024.80-5.50(-0.08%)

OIL92.68-1.00(-1.07%)

GOLD1,889.80-1.10(-0.06%)

Bitcoin AUD41,468.49-126.25(-0.30%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Weyerhaeuser Company (0LWG.L)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6396
-0.0002(-0.04%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
92.68
-1.00(-1.07%)

GOLD
1,889.80
-1.10(-0.06%)

Bitcoin AUD
41,468.49
-126.25(-0.30%)