WY: Weyerhaeuser Co

As of Thursday, July 10th, 2025

$ 26.18

+0.03 +0.11%

Open: 26.15
High: 26.62
Low: 26.08
Volume: 4,516,187
Previous Close on Wednesday, July 9th, 2025

$ 26.15

-0.02 -0.08%

Open: 26.19
High: 26.34
Low: 26.08
Volume: 5,318,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 26.15 26.62 26.08 26.18 4,516,187 +0.03 +0.11
2025-07-09 26.19 26.34 26.08 26.15 5,318,006 -0.02 -0.08
2025-07-08 25.56 26.26 25.55 26.17 9,423,591 +0.53 +2.07
2025-07-07 26.37 26.37 25.56 25.64 4,818,715 -0.79 -2.99
2025-07-03 26.70 26.73 26.29 26.43 2,532,669 -0.27 -1.01
2025-07-02 26.34 26.85 26.25 26.70 3,655,849 +0.46 +1.75
2025-07-01 25.47 26.72 25.16 26.24 5,075,081 +0.55 +2.14
2025-06-30 25.93 26.02 25.48 25.69 5,859,101 -0.16 -0.62
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 26.73
On 2025-07-03		 25.55
On 2025-07-08		 -0.52 -1.95 26.73
On 2025-07-03		 25.55
On 2025-07-08		 -4.41 26.11
10D 26.85
On 2025-07-02		 25.16
On 2025-07-01		 0.11 0.42 26.85
On 2025-07-02		 25.55
On 2025-07-08		 -4.84 26.14
20D 27.86
On 2025-06-11		 25.16
On 2025-07-01		 -1.40 -5.08 27.86
On 2025-06-11		 25.16
On 2025-07-01		 -9.69 26.34
WTD 26.62
On 2025-07-10		 25.55
On 2025-07-08		 -0.25 -0.95 26.37
On 2025-07-07		 25.55
On 2025-07-08		 -3.11 26.04
MTD 26.85
On 2025-07-02		 25.16
On 2025-07-01		 0.49 1.91 26.85
On 2025-07-02		 25.55
On 2025-07-08		 -4.84 26.22
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

26.18 +0.03 +0.11 4,516,187