WY: Weyerhaeuser Co

As of Friday, August 29th, 2025

$ 25.87

-0.08 -0.31%

Open: 25.78
High: 25.97
Low: 25.69
Volume: 3,311,680
Previous Close on Thursday, August 28th, 2025

$ 25.95

-0.17 -0.65%

Open: 26.20
High: 26.20
Low: 25.69
Volume: 2,781,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 25.78 25.97 25.69 25.87 3,311,630 -0.08 -0.31
2025-08-28 26.20 26.20 25.69 25.95 2,781,419 -0.17 -0.65
2025-08-27 26.15 26.48 26.04 26.12 2,878,139 -0.05 -0.19
2025-08-26 26.42 26.48 26.11 26.17 5,914,533 -0.33 -1.25
2025-08-25 26.76 26.78 26.33 26.50 3,807,095 -0.33 -1.23
2025-08-22 26.03 26.90 25.85 26.83 6,044,660 +1.06 +4.11
2025-08-21 25.88 25.88 25.59 25.77 2,413,231 -0.25 -0.96
2025-08-20 26.48 26.48 25.91 26.02 5,487,129 -0.31 -1.18
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 26.78
On 2025-08-25		 25.69
On 2025-08-29		 -0.96 -3.58 26.78
On 2025-08-25		 25.69
On 2025-08-29		 -4.09 26.12
10D 26.90
On 2025-08-22		 25.59
On 2025-08-21		 0.03 0.12 26.90
On 2025-08-22		 25.69
On 2025-08-29		 -4.50 26.12
20D 26.90
On 2025-08-22		 24.98
On 2025-08-04		 0.79 3.15 26.90
On 2025-08-22		 25.69
On 2025-08-29		 -4.50 25.93
WTD 26.78
On 2025-08-25		 25.69
On 2025-08-29		 -0.96 -3.58 26.78
On 2025-08-25		 25.69
On 2025-08-29		 -4.09 26.12
MTD 26.90
On 2025-08-22		 24.72
On 2025-08-01		 0.82 3.27 26.90
On 2025-08-22		 25.69
On 2025-08-29		 -4.50 25.88
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

144.28 -1.12 -0.77 684,917
KEYS

Keysight Technologies Inc.

163.43 -3.10 -1.86 703,374
NWSA

News Corporation Class A

29.41 -0.07 -0.24 2,068,690
DKS

DICK'S Sporting Goods Inc.

212.80 -2.28 -1.06 4,115,801
WY

Weyerhaeuser Co

25.87 -0.08 -0.31 3,311,680