WY: Weyerhaeuser Co

As of Friday, October 2nd, 2026

$ 18.47

-0.12 -0.65%

Open: 18.78
High: 18.88
Low: 18.41
Volume: 7,679,279
Previous Close on Thursday, October 1st, 2026

$ 18.59

-0.46 -2.41%

Open: 19.00
High: 19.03
Low: 18.46
Volume: 12,429,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 18.78 18.88 18.41 18.47 7,679,279 -0.12 -0.65
2026-10-01 19.00 19.03 18.46 18.59 12,429,758 -0.46 -2.41
2026-09-30 19.65 19.68 19.05 19.05 10,934,414 -0.50 -2.56
2026-09-29 19.69 19.94 19.51 19.55 5,180,635 -0.17 -0.86
2026-09-28 20.00 20.09 19.60 19.72 7,742,372 -0.29 -1.45
2026-09-25 20.13 20.22 19.91 20.01 7,024,696 -0.13 -0.65
2026-09-24 21.18 21.23 20.13 20.14 8,663,944 -1.03 -4.87
2026-09-23 21.38 21.47 21.11 21.17 6,563,350 -0.37 -1.72
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 20.09
On 2026-09-28		 18.41
On 2026-10-02		 -1.54 -7.70 20.09
On 2026-09-28		 18.41
On 2026-10-02		 -8.36 19.08
10D 21.66
On 2026-09-22		 18.41
On 2026-10-02		 -2.75 -12.96 21.66
On 2026-09-22		 18.41
On 2026-10-02		 -15.00 19.93
20D 23.23
On 2026-09-04		 18.41
On 2026-10-02		 -4.57 -19.84 23.23
On 2026-09-04		 18.41
On 2026-10-02		 -20.73 21.04
WTD 20.09
On 2026-09-28		 18.41
On 2026-10-02		 -1.54 -7.70 20.09
On 2026-09-28		 18.41
On 2026-10-02		 -8.36 19.08
MTD 19.03
On 2026-10-01		 18.41
On 2026-10-02		 -0.58 -3.04 19.03
On 2026-10-01		 18.41
On 2026-10-02		 -3.26 18.53
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
SBH

Sally Beauty Holdings Inc.

16.24 +0.17 +1.06 1,383,099
WY

Weyerhaeuser Co

18.47 -0.12 -0.65 7,679,279