WY: Weyerhaeuser Co

As of Friday, April 19th, 2024

$ 31.47

+0.12 +0.38%

Open: 31.34
High: 31.58
Low: 31.15
Volume: 3,955,297
Previous Close on Thursday, April 18th, 2024

$ 31.35

-0.17 -0.54%

Open: 31.65
High: 31.88
Low: 31.28
Volume: 3,362,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 31.34 31.58 31.15 31.47 3,955,297 +0.12 +0.38
2024-04-18 31.65 31.88 31.28 31.35 3,362,699 -0.17 -0.54
2024-04-17 32.14 32.27 31.51 31.52 3,395,240 -0.45 -1.41
2024-04-16 32.44 32.45 31.96 31.97 2,658,758 -0.72 -2.20
2024-04-15 33.42 33.48 32.51 32.69 2,807,200 -0.55 -1.65
2024-04-12 33.45 33.53 33.02 33.24 3,048,733 -0.41 -1.22
2024-04-11 33.77 34.09 33.29 33.65 3,225,070 +0.05 +0.15
2024-04-10 34.09 34.26 33.42 33.60 3,114,169 -1.43 -4.08
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 33.48
On 2024-04-15		 31.15
On 2024-04-19		 -1.77 -5.32 33.48
On 2024-04-15		 31.15
On 2024-04-19		 -6.96 31.80
10D 35.08
On 2024-04-09		 31.15
On 2024-04-19		 -3.12 -9.02 35.08
On 2024-04-09		 31.15
On 2024-04-19		 -11.20 32.89
20D 36.27
On 2024-03-28		 31.15
On 2024-04-19		 -4.06 -11.43 36.27
On 2024-03-28		 31.15
On 2024-04-19		 -14.12 34.12
WTD 33.48
On 2024-04-15		 31.15
On 2024-04-19		 -1.77 -5.32 33.48
On 2024-04-15		 31.15
On 2024-04-19		 -6.96 31.80
MTD 36.10
On 2024-04-01		 31.15
On 2024-04-19		 -4.44 -12.36 36.10
On 2024-04-01		 31.15
On 2024-04-19		 -13.71 33.61
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

31.47 +0.12 +0.38 3,955,297