WY: Weyerhaeuser Co

As of Thursday, May 8th, 2025

$ 25.94

+0.12 +0.46%

Open: 26.00
High: 26.28
Low: 25.80
Volume: 3,811,330
Previous Close on Wednesday, May 7th, 2025

$ 25.82

+0.28 +1.10%

Open: 25.59
High: 25.92
Low: 25.49
Volume: 3,968,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 26.00 26.28 25.80 25.94 3,811,268 +0.12 +0.46
2025-05-07 25.59 25.92 25.49 25.82 3,968,918 +0.28 +1.10
2025-05-06 25.66 25.77 25.18 25.54 5,042,073 -0.29 -1.12
2025-05-05 26.15 26.25 25.79 25.83 2,706,957 -0.33 -1.26
2025-05-02 26.03 26.35 25.94 26.16 3,102,938 +0.34 +1.32
2025-05-01 25.91 26.05 25.55 25.82 3,592,661 -0.09 -0.35
2025-04-30 25.59 25.99 25.23 25.91 4,776,241 +0.12 +0.47
2025-04-29 25.36 25.86 25.36 25.79 5,244,610 +0.22 +0.86
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 26.35
On 2025-05-02		 25.18
On 2025-05-06		 0.12 0.46 26.35
On 2025-05-02		 25.18
On 2025-05-06		 -4.44 25.86
10D 26.35
On 2025-05-02		 24.74
On 2025-04-25		 0.44 1.73 26.35
On 2025-05-02		 25.18
On 2025-05-06		 -4.44 25.72
20D 26.36
On 2025-04-14		 24.45
On 2025-04-21		 -0.62 -2.33 26.36
On 2025-04-14		 24.45
On 2025-04-21		 -7.25 25.65
WTD 26.28
On 2025-05-08		 25.18
On 2025-05-06		 -0.22 -0.84 26.25
On 2025-05-05		 25.18
On 2025-05-06		 -4.08 25.78
MTD 26.35
On 2025-05-02		 25.18
On 2025-05-06		 0.03 0.12 26.35
On 2025-05-02		 25.18
On 2025-05-06		 -4.44 25.85
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

25.94 +0.12 +0.46 3,811,330