WY: Weyerhaeuser Co

As of Thursday, October 9th, 2025

$ 24.44

-0.26 -1.05%

Open: 24.60
High: 24.73
Low: 24.26
Volume: 2,630,618
Previous Close on Wednesday, October 8th, 2025

$ 24.70

+0.28 +1.15%

Open: 24.33
High: 24.74
Low: 24.07
Volume: 3,475,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 24.60 24.73 24.26 24.44 2,630,618 -0.26 -1.05
2025-10-08 24.33 24.74 24.07 24.70 3,475,050 +0.28 +1.15
2025-10-07 24.98 25.18 24.37 24.42 4,581,865 -0.54 -2.16
2025-10-06 25.06 25.10 24.76 24.96 3,498,877 -0.16 -0.64
2025-10-03 24.99 25.30 24.98 25.12 2,943,442 +0.19 +0.76
2025-10-02 24.92 25.01 24.52 24.93 3,592,318 -0.02 -0.08
2025-10-01 24.85 25.04 24.73 24.95 3,399,773 +0.16 +0.65
2025-09-30 24.95 25.35 24.59 24.79 5,400,638 -0.07 -0.28
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 25.30
On 2025-10-03		 24.07
On 2025-10-08		 -0.49 -1.97 25.30
On 2025-10-03		 24.07
On 2025-10-08		 -4.88 24.73
10D 25.35
On 2025-09-30		 24.07
On 2025-10-08		 0.27 1.12 25.35
On 2025-09-30		 24.07
On 2025-10-08		 -5.07 24.77
20D 25.80
On 2025-09-12		 23.98
On 2025-09-19		 -1.39 -5.38 25.80
On 2025-09-12		 23.98
On 2025-09-19		 -7.07 24.65
WTD 25.18
On 2025-10-07		 24.07
On 2025-10-08		 -0.68 -2.71 25.18
On 2025-10-07		 24.07
On 2025-10-08		 -4.43 24.63
MTD 25.30
On 2025-10-03		 24.07
On 2025-10-08		 -0.35 -1.41 25.30
On 2025-10-03		 24.07
On 2025-10-08		 -4.88 24.79
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
NKE

NIKE, Inc.

68.06 -1.03 -1.49 13,335,878
UWM

ProShares Ultra Russell2000

47.49 -0.60 -1.25 196,483
KNX

Knight-Swift Transportation Holdings Inc.

44.76 -1.11 -2.42 7,956,682
DKS

DICK'S Sporting Goods Inc.

223.82 -3.32 -1.46 967,832
WY

Weyerhaeuser Co

24.44 -0.26 -1.05 2,630,618