WY: Weyerhaeuser Co

As of Friday, April 26th, 2024

$ 31.05

-0.41 -1.30%

Open: 31.99
High: 32.01
Low: 30.81
Volume: 3,616,653
Previous Close on Thursday, April 25th, 2024

$ 31.46

-0.08 -0.25%

Open: 31.21
High: 31.57
Low: 31.02
Volume: 2,473,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 31.99 32.01 30.81 31.05 3,616,653 -0.41 -1.30
2024-04-25 31.21 31.57 31.02 31.46 2,473,892 -0.08 -0.25
2024-04-24 31.47 31.81 31.30 31.54 3,018,930 -0.17 -0.54
2024-04-23 31.52 32.11 31.44 31.71 2,619,118 +0.24 +0.76
2024-04-22 31.53 31.65 31.17 31.47 2,670,673 0.00 0.00
2024-04-19 31.34 31.58 31.15 31.47 3,955,297 +0.12 +0.38
2024-04-18 31.65 31.88 31.28 31.35 3,362,699 -0.17 -0.54
2024-04-17 32.14 32.27 31.51 31.52 3,395,240 -0.45 -1.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.11
On 2024-04-23		 30.81
On 2024-04-26		 -0.42 -1.33 32.11
On 2024-04-23		 30.81
On 2024-04-26		 -4.03 31.45
10D 33.48
On 2024-04-15		 30.81
On 2024-04-26		 -2.19 -6.59 33.48
On 2024-04-15		 30.81
On 2024-04-26		 -7.97 31.62
20D 36.10
On 2024-04-01		 30.81
On 2024-04-26		 -4.86 -13.53 36.10
On 2024-04-01		 30.81
On 2024-04-26		 -14.65 33.07
WTD 32.11
On 2024-04-23		 30.81
On 2024-04-26		 -0.42 -1.33 32.11
On 2024-04-23		 30.81
On 2024-04-26		 -4.03 31.45
MTD 36.10
On 2024-04-01		 30.81
On 2024-04-26		 -4.86 -13.53 36.10
On 2024-04-01		 30.81
On 2024-04-26		 -14.65 33.07
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

31.05 -0.41 -1.30 3,616,653