WY: Weyerhaeuser Co

As of Wednesday, June 18th, 2025

$ 25.97

+0.10 +0.39%

Open: 25.93
High: 26.31
Low: 25.80
Volume: 2,646,307
Previous Close on Tuesday, June 17th, 2025

$ 25.87

-0.83 -3.11%

Open: 26.70
High: 26.70
Low: 25.79
Volume: 3,128,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 25.93 26.31 25.80 25.97 2,646,307 +0.10 +0.39
2025-06-17 26.70 26.70 25.79 25.87 3,128,394 -0.83 -3.11
2025-06-16 27.07 27.20 26.69 26.70 3,323,327 -0.10 -0.37
2025-06-13 27.09 27.32 26.63 26.80 2,808,075 -0.50 -1.83
2025-06-12 27.24 27.38 26.97 27.30 2,332,019 -0.06 -0.22
2025-06-11 27.69 27.86 27.26 27.36 3,025,595 -0.22 -0.80
2025-06-10 27.13 27.68 27.01 27.58 3,440,765 +0.57 +2.11
2025-06-09 26.85 27.27 26.73 27.01 3,325,435 +0.28 +1.05
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 27.38
On 2025-06-12		 25.79
On 2025-06-17		 -1.39 -5.08 27.38
On 2025-06-12		 25.79
On 2025-06-17		 -5.80 26.53
10D 27.86
On 2025-06-11		 25.79
On 2025-06-17		 -0.32 -1.22 27.86
On 2025-06-11		 25.79
On 2025-06-17		 -7.43 26.80
20D 27.86
On 2025-06-11		 24.92
On 2025-05-23		 -0.24 -0.92 27.86
On 2025-06-11		 25.79
On 2025-06-17		 -7.43 26.26
WTD 27.20
On 2025-06-16		 25.79
On 2025-06-17		 -0.83 -3.10 27.20
On 2025-06-16		 25.79
On 2025-06-17		 -5.18 26.18
MTD 27.86
On 2025-06-11		 25.32
On 2025-06-03		 0.06 0.23 27.86
On 2025-06-11		 25.79
On 2025-06-17		 -7.43 26.60
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
NKE

NIKE, Inc.

59.51 -0.49 -0.82 14,031,033
WY

Weyerhaeuser Co

25.97 +0.10 +0.39 2,646,307