WY: Weyerhaeuser Co

As of Friday, December 2nd, 2022

$ 32.42

+0.14 +0.43%

Open: 31.80
High: 32.49
Low: 31.60
Volume: 2,554,559
Previous Close on Thursday, December 1st, 2022

$ 32.28

-0.43 -1.31%

Open: 32.82
High: 33.07
Low: 31.94
Volume: 4,195,294
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 31.80 32.49 31.60 32.42 2,554,559 +0.14 +0.43
2022-12-01 32.82 33.07 31.94 32.28 4,195,294 -0.43 -1.31
2022-11-30 31.72 32.84 31.14 32.71 6,860,516 +0.95 +2.99
2022-11-29 31.32 31.87 31.03 31.76 2,987,218 +0.55 +1.76
2022-11-28 32.00 32.12 31.12 31.21 2,711,926 -1.10 -3.40
2022-11-25 32.15 32.49 32.15 32.31 1,130,264 +0.16 +0.50
2022-11-23 32.10 32.33 31.94 32.15 1,622,732 -0.16 -0.50
2022-11-22 32.25 32.42 32.06 32.31 3,099,551 +0.29 +0.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.07
On 2022-12-01
31.03
On 2022-11-29
0.11 0.34 33.07
On 2022-12-01
31.60
On 2022-12-02
-4.46 32.08
10D 33.07
On 2022-12-01
31.03
On 2022-11-29
0.40 1.25 32.72
On 2022-11-18
31.03
On 2022-11-29
-5.17 32.14
20D 33.40
On 2022-11-11
29.44
On 2022-11-04
3.03 10.31 33.40
On 2022-11-11
31.03
On 2022-11-29
-7.10 31.94
WTD 33.07
On 2022-12-01
31.03
On 2022-11-29
0.11 0.34 33.07
On 2022-12-01
31.60
On 2022-12-02
-4.46 32.08
MTD 33.07
On 2022-12-01
31.60
On 2022-12-02
-0.29 -0.89 33.07
On 2022-12-01
31.60
On 2022-12-02
-4.46 32.35
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,836
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,724
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX