WY: Weyerhaeuser Co

As of Friday, May 15th, 2026

$ 22.68

-0.67 -2.87%

Open: 23.38
High: 23.40
Low: 22.56
Volume: 6,413,385
Previous Close on Thursday, May 14th, 2026

$ 23.35

+0.25 +1.08%

Open: 23.14
High: 23.47
Low: 23.02
Volume: 4,360,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 23.38 23.40 22.56 22.68 6,413,385 -0.67 -2.87
2026-05-14 23.14 23.47 23.02 23.35 4,360,052 +0.25 +1.08
2026-05-13 23.40 23.45 22.93 23.10 7,528,939 -0.35 -1.49
2026-05-12 23.52 23.75 23.27 23.45 6,017,879 +0.03 +0.13
2026-05-11 23.48 23.85 23.35 23.42 4,901,346 -0.11 -0.47
2026-05-08 23.80 23.93 23.51 23.53 4,226,929 -0.17 -0.72
2026-05-07 24.08 24.24 23.63 23.70 5,878,844 -0.34 -1.41
2026-05-06 24.04 24.38 24.00 24.04 4,302,371 +0.34 +1.43
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 23.85
On 2026-05-11		 22.56
On 2026-05-15		 -0.85 -3.61 23.85
On 2026-05-11		 22.56
On 2026-05-15		 -5.39 23.20
10D 24.38
On 2026-05-06		 22.56
On 2026-05-15		 -1.31 -5.46 24.38
On 2026-05-06		 22.56
On 2026-05-15		 -7.45 23.45
20D 25.80
On 2026-04-21		 22.56
On 2026-05-15		 -2.49 -9.89 25.80
On 2026-04-21		 22.56
On 2026-05-15		 -12.56 24.11
WTD 23.85
On 2026-05-11		 22.56
On 2026-05-15		 -0.85 -3.61 23.85
On 2026-05-11		 22.56
On 2026-05-15		 -5.39 23.20
MTD 25.05
On 2026-05-01		 22.56
On 2026-05-15		 -1.84 -7.50 25.05
On 2026-05-01		 22.56
On 2026-05-15		 -9.94 23.50
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

22.68 -0.67 -2.87 6,413,385