WY: Weyerhaeuser Co

As of Friday, November 14th, 2025

$ 22.13

-0.31 -1.38%

Open: 22.36
High: 22.45
Low: 22.11
Volume: 6,338,092
Previous Close on Thursday, November 13th, 2025

$ 22.44

-0.01 -0.04%

Open: 22.37
High: 22.71
Low: 22.28
Volume: 6,503,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 22.36 22.45 22.11 22.13 6,338,092 -0.31 -1.38
2025-11-13 22.37 22.71 22.28 22.44 6,503,770 -0.01 -0.04
2025-11-12 22.63 22.82 22.44 22.45 6,923,883 -0.29 -1.28
2025-11-11 22.83 23.00 22.68 22.74 3,647,400 +0.06 +0.26
2025-11-10 22.97 22.98 22.42 22.68 7,547,142 -0.40 -1.73
2025-11-07 22.90 23.24 22.77 23.08 6,547,913 +0.25 +1.10
2025-11-06 22.45 22.95 22.42 22.83 6,728,112 +0.35 +1.56
2025-11-05 22.58 22.65 22.33 22.48 7,413,473 -0.11 -0.49
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 23.00
On 2025-11-11		 22.11
On 2025-11-14		 -0.95 -4.12 23.00
On 2025-11-11		 22.11
On 2025-11-14		 -3.87 22.49
10D 23.24
On 2025-11-07		 22.11
On 2025-11-14		 -0.87 -3.78 23.24
On 2025-11-07		 22.11
On 2025-11-14		 -4.88 22.59
20D 24.11
On 2025-10-24		 22.11
On 2025-11-14		 -1.46 -6.19 24.11
On 2025-10-24		 22.11
On 2025-11-14		 -8.30 23.09
WTD 23.00
On 2025-11-11		 22.11
On 2025-11-14		 -0.95 -4.12 23.00
On 2025-11-11		 22.11
On 2025-11-14		 -3.87 22.49
MTD 23.24
On 2025-11-07		 22.11
On 2025-11-14		 -0.87 -3.78 23.24
On 2025-11-07		 22.11
On 2025-11-14		 -4.88 22.59
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

22.13 -0.31 -1.38 6,338,092