Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Weyerhaeuser Company (0LWG.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

31.50

-0.04

(-0.13%)

At close: 06:48PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	31.23	31.50	31.04	31.50	31.50	136
24 Apr 2024	31.52	31.80	31.35	31.54	31.54	21,617
23 Apr 2024	31.56	32.09	31.42	31.88	31.88	3,173
22 Apr 2024	31.55	31.56	31.19	31.54	31.54	265
19 Apr 2024	31.26	31.53	31.26	31.33	31.33	926
18 Apr 2024	31.65	31.86	31.46	31.51	31.51	1,728
17 Apr 2024	32.04	32.24	31.75	31.94	31.94	1,458
16 Apr 2024	32.44	32.44	32.05	32.24	32.24	1,865
15 Apr 2024	33.42	33.44	32.63	32.76	32.76	1,692
12 Apr 2024	33.39	33.65	33.13	33.37	33.37	1,363
11 Apr 2024	33.55	34.06	33.30	34.00	34.00	618
10 Apr 2024	34.26	34.26	33.45	33.59	33.59	1,390
09 Apr 2024	34.51	35.01	34.51	34.77	34.77	3,910
08 Apr 2024	34.71	34.81	34.49	34.60	34.60	944
05 Apr 2024	34.72	34.72	34.29	34.42	34.42	1,305
04 Apr 2024	35.24	35.34	34.98	34.98	34.98	6,054
03 Apr 2024	35.15	35.18	34.97	34.97	34.97	4,343
02 Apr 2024	35.35	35.37	35.29	35.29	35.29	180
28 Mar 2024	36.20	36.25	35.84	35.92	35.92	2,209
27 Mar 2024	35.74	35.89	35.49	35.61	35.61	1,845
26 Mar 2024	35.54	35.83	35.52	35.60	35.60	2,534
25 Mar 2024	35.84	35.97	35.52	35.52	35.52	11,146
22 Mar 2024	35.69	35.75	35.48	35.61	35.61	2,582
21 Mar 2024	35.45	35.81	35.26	35.26	35.26	1,521
20 Mar 2024	34.62	35.24	34.33	35.19	35.19	565
19 Mar 2024	34.17	34.49	33.97	34.46	34.46	537
18 Mar 2024	34.51	34.51	33.92	34.13	34.13	2,523
15 Mar 2024	33.86	34.44	33.86	34.38	34.38	792
14 Mar 2024	34.29	34.48	34.00	34.25	34.25	1,821
13 Mar 2024	34.49	34.76	34.38	34.47	34.47	1,457
12 Mar 2024	34.86	34.92	34.39	34.39	34.39	496
11 Mar 2024	34.86	35.06	34.62	35.05	35.05	8,157
08 Mar 2024	34.86	34.99	34.68	34.74	34.74	996
07 Mar 2024	34.50	34.56	34.20	34.33	34.33	865
07 Mar 2024	0.2 Dividend
06 Mar 2024	34.77	34.85	34.52	34.56	34.36	1,515
05 Mar 2024	35.01	35.37	34.47	34.47	34.28	832
04 Mar 2024	34.85	35.21	34.80	35.21	35.01	1,822
01 Mar 2024	34.23	34.77	34.12	34.71	34.51	13,529
29 Feb 2024	34.64	34.70	34.19	34.45	34.25	78,756
28 Feb 2024	32.82	34.10	32.81	34.02	33.82	1,994
27 Feb 2024	32.93	32.99	32.68	32.72	32.53	1,087
26 Feb 2024	33.31	33.34	32.74	32.82	32.63	2,692
23 Feb 2024	33.56	33.69	33.56	33.60	33.40	338
22 Feb 2024	33.32	33.49	33.22	33.49	33.30	747
21 Feb 2024	33.06	33.25	33.00	33.08	32.89	679
20 Feb 2024	32.92	33.12	32.58	32.98	32.79	1,739
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	33.42	33.42	32.89	33.25	33.06	740
15 Feb 2024	33.12	33.53	33.10	33.43	33.24	923
14 Feb 2024	32.98	33.07	32.62	32.97	32.78	3,297
13 Feb 2024	32.79	33.05	32.58	32.83	32.64	2,259
12 Feb 2024	33.47	33.62	33.20	33.60	33.41	1,198
09 Feb 2024	33.17	33.22	32.98	33.12	32.93	1,544
08 Feb 2024	32.80	33.15	32.68	33.13	32.94	4,966
07 Feb 2024	33.05	33.06	32.52	32.79	32.60	1,902
06 Feb 2024	32.49	32.98	32.29	32.76	32.57	6,106
05 Feb 2024	32.33	32.45	31.91	32.45	32.26	2,688
02 Feb 2024	32.97	33.06	32.60	32.97	32.77	2,126
01 Feb 2024	33.03	33.19	32.89	33.06	32.87	420
31 Jan 2024	33.12	33.28	32.97	32.97	32.78	985
30 Jan 2024	32.60	33.21	32.60	33.13	32.94	547
29 Jan 2024	33.05	33.21	32.89	32.98	32.79	264
26 Jan 2024	32.25	33.20	31.85	33.01	32.82	1,158
25 Jan 2024	33.72	33.80	33.33	33.34	33.15	515
24 Jan 2024	33.72	33.72	33.13	33.18	32.99	477
23 Jan 2024	33.56	33.63	33.10	33.18	32.99	1,639
22 Jan 2024	33.12	33.46	32.95	33.41	33.22	6,511
19 Jan 2024	32.66	32.84	32.34	32.84	32.65	375
18 Jan 2024	32.51	32.55	32.24	32.45	32.26	108
17 Jan 2024	32.48	32.91	32.26	32.37	32.18	105
16 Jan 2024	33.48	33.55	33.03	33.05	32.86	482,821
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	34.25	34.37	33.59	33.72	33.52	1,136
11 Jan 2024	33.68	33.79	33.52	33.79	33.59	382
10 Jan 2024	33.70	33.95	33.70	33.95	33.75	996
09 Jan 2024	33.60	33.82	33.52	33.77	33.57	3,708
08 Jan 2024	33.68	34.08	33.68	33.97	33.78	279
05 Jan 2024	33.23	33.60	33.21	33.35	33.16	986
04 Jan 2024	33.96	33.96	33.60	33.60	33.40	1,049
03 Jan 2024	34.14	34.39	33.99	34.29	34.09	1,976
02 Jan 2024	34.56	35.00	34.48	34.89	34.69	1,427
29 Dec 2023	35.21	35.21	34.77	34.88	34.68	575
28 Dec 2023	34.94	35.14	34.73	34.97	34.77	1,032
27 Dec 2023	34.78	34.89	34.78	34.80	34.60	320
22 Dec 2023	34.30	34.61	34.21	34.34	34.14	367
21 Dec 2023	34.49	34.49	33.92	34.07	33.87	351
20 Dec 2023	34.42	34.81	34.35	34.75	34.55	762
19 Dec 2023	34.19	34.47	33.87	34.40	34.20	1,210
18 Dec 2023	33.46	33.64	33.38	33.54	33.35	383
15 Dec 2023	33.90	33.98	33.14	33.17	32.98	1,094
14 Dec 2023	32.69	33.68	32.69	33.68	33.49	6,995
13 Dec 2023	30.72	30.97	30.68	30.92	30.74	331
12 Dec 2023	30.93	30.99	30.55	30.61	30.43	995
11 Dec 2023	30.69	31.17	30.63	31.10	30.92	449
08 Dec 2023	30.75	30.89	30.57	30.74	30.56	2,170
07 Dec 2023	31.13	31.24	30.91	30.97	30.79	488
06 Dec 2023	31.54	31.65	31.30	31.43	31.25	6,773
05 Dec 2023	31.31	31.47	31.16	31.22	31.04	1,067
04 Dec 2023	31.52	31.74	31.25	31.40	31.22	578
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,023.05+394.57(+1.05%)

HANG SENG17,677.48+392.94(+2.27%)

CRUDE OIL83.95+0.38(+0.45%)

GOLD FUTURES2,348.30+5.80(+0.25%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,418.56+88.95(+0.17%)

Trending tickers

Weyerhaeuser Company (0LWG.L)

NIKKEI 225
38,023.05
+394.57(+1.05%)

HANG SENG
17,677.48
+392.94(+2.27%)

CRUDE OIL
83.95
+0.38(+0.45%)

GOLD FUTURES
2,348.30
+5.80(+0.25%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,418.56
+88.95(+0.17%)