WY: Weyerhaeuser Co

As of Friday, August 8th, 2025

$ 25.48

-0.23 -0.89%

Open: 25.70
High: 25.83
Low: 25.42
Volume: 2,406,872
Previous Close on Thursday, August 7th, 2025

$ 25.71

+0.16 +0.63%

Open: 25.93
High: 26.10
Low: 25.49
Volume: 3,129,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 25.70 25.83 25.42 25.48 2,406,872 -0.23 -0.89
2025-08-07 25.93 26.10 25.49 25.71 3,129,397 +0.16 +0.63
2025-08-06 25.81 25.82 25.53 25.55 3,736,554 -0.25 -0.97
2025-08-05 25.35 25.90 25.29 25.80 4,618,245 +0.53 +2.10
2025-08-04 25.10 25.41 24.98 25.27 3,817,503 +0.19 +0.76
2025-08-01 25.22 25.33 24.72 25.08 4,684,469 +0.03 +0.12
2025-07-31 25.35 25.56 25.02 25.05 5,650,573 -0.49 -1.92
2025-07-30 25.96 26.35 25.40 25.54 3,960,518 -0.40 -1.54
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 26.10
On 2025-08-07		 24.98
On 2025-08-04		 0.40 1.59 26.10
On 2025-08-07		 25.42
On 2025-08-08		 -2.60 25.56
10D 26.42
On 2025-07-28		 24.72
On 2025-08-01		 -0.99 -3.74 26.42
On 2025-07-28		 24.72
On 2025-08-01		 -6.43 25.53
20D 26.63
On 2025-07-25		 24.72
On 2025-08-01		 -0.83 -3.15 26.63
On 2025-07-25		 24.72
On 2025-08-01		 -7.15 25.64
WTD 26.10
On 2025-08-07		 24.98
On 2025-08-04		 0.40 1.59 26.10
On 2025-08-07		 25.42
On 2025-08-08		 -2.60 25.56
MTD 26.10
On 2025-08-07		 24.72
On 2025-08-01		 0.43 1.72 26.10
On 2025-08-07		 25.42
On 2025-08-08		 -2.60 25.48
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

38.89 +0.10 +0.26 181,479
KNX

Knight-Swift Transportation Holdings Inc.

41.11 -0.34 -0.82 1,959,943
DKS

DICK'S Sporting Goods Inc.

211.24 -3.90 -1.81 957,339
STZ

Constellation Brands Inc.

170.60 -2.62 -1.51 1,385,831
WY

Weyerhaeuser Co

25.48 -0.23 -0.89 2,406,872