WY: Weyerhaeuser Co

As of Friday, October 23rd, 2026

$ 19.49

-0.33 -1.66%

Open: 19.79
High: 19.81
Low: 19.30
Volume: 5,528,653
Previous Close on Thursday, October 22nd, 2026

$ 19.82

+0.82 +4.32%

Open: 18.97
High: 19.86
Low: 18.95
Volume: 10,258,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 19.79 19.81 19.30 19.49 5,528,653 -0.33 -1.66
2026-10-22 18.97 19.86 18.95 19.82 10,258,358 +0.82 +4.32
2026-10-21 19.35 19.37 18.89 19.00 6,084,802 -0.34 -1.76
2026-10-20 19.33 19.55 19.25 19.34 5,037,889 -0.14 -0.72
2026-10-19 19.52 19.56 19.19 19.48 5,650,328 -0.13 -0.66
2026-10-16 19.49 19.85 19.37 19.61 9,687,110 +0.23 +1.19
2026-10-15 19.36 19.67 19.21 19.38 7,739,600 +0.48 +2.54
2026-10-14 18.98 19.36 18.80 18.90 8,373,176 -0.07 -0.37
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 19.86
On 2026-10-22		 18.89
On 2026-10-21		 -0.12 -0.61 19.56
On 2026-10-19		 18.89
On 2026-10-21		 -3.47 19.43
10D 19.86
On 2026-10-22		 18.76
On 2026-10-13		 0.39 2.04 19.85
On 2026-10-16		 18.89
On 2026-10-21		 -4.86 19.29
20D 20.09
On 2026-09-28		 18.26
On 2026-10-05		 -0.52 -2.60 20.09
On 2026-09-28		 18.26
On 2026-10-05		 -9.13 19.11
WTD 19.86
On 2026-10-22		 18.89
On 2026-10-21		 -0.12 -0.61 19.56
On 2026-10-19		 18.89
On 2026-10-21		 -3.47 19.43
MTD 19.86
On 2026-10-22		 18.26
On 2026-10-05		 0.44 2.31 19.85
On 2026-10-16		 18.89
On 2026-10-21		 -4.86 19.05
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

19.49 -0.33 -1.66 5,528,653