WY: Weyerhaeuser Co

As of Friday, July 18th, 2025

$ 25.31

-0.37 -1.44%

Open: 25.73
High: 25.77
Low: 25.16
Volume: 5,117,003
Previous Close on Thursday, July 17th, 2025

$ 25.68

-0.22 -0.85%

Open: 25.94
High: 26.11
Low: 25.60
Volume: 4,629,594
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 25.73 25.77 25.16 25.31 5,117,003 -0.37 -1.44
2025-07-17 25.94 26.11 25.60 25.68 4,629,594 -0.22 -0.85
2025-07-16 25.54 25.94 25.36 25.90 5,694,233 +0.55 +2.17
2025-07-15 25.88 26.07 25.33 25.35 3,335,999 -0.54 -2.09
2025-07-14 26.21 26.23 25.82 25.89 3,425,472 -0.42 -1.60
2025-07-11 26.20 26.37 25.85 26.31 3,614,241 +0.13 +0.50
2025-07-10 26.15 26.62 26.08 26.18 4,516,187 +0.03 +0.11
2025-07-09 26.19 26.34 26.08 26.15 5,318,006 -0.02 -0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.23
On 2025-07-14
25.16
On 2025-07-18
-1.00 -3.80 26.23
On 2025-07-14
25.16
On 2025-07-18
-4.10 25.63
10D 26.62
On 2025-07-10
25.16
On 2025-07-18
-1.12 -4.24 26.62
On 2025-07-10
25.16
On 2025-07-18
-5.50 25.86
20D 26.85
On 2025-07-02
25.16
On 2025-07-18
-0.66 -2.54 26.85
On 2025-07-02
25.16
On 2025-07-18
-6.31 26.06
WTD 26.23
On 2025-07-14
25.16
On 2025-07-18
-1.00 -3.80 26.23
On 2025-07-14
25.16
On 2025-07-18
-4.10 25.63
MTD 26.85
On 2025-07-02
25.16
On 2025-07-18
-0.38 -1.48 26.85
On 2025-07-02
25.16
On 2025-07-18
-6.31 26.00
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
NWSA

News Corporation Class A

29.86 -0.31 -1.03 2,741,000
KNX

Knight-Swift Transportation Holdings Inc.

44.66 -0.94 -2.06 2,099,722
DKS

DICK'S Sporting Goods Inc.

209.49 +0.30 +0.14 1,047,369
WY

Weyerhaeuser Co

25.31 -0.37 -1.44 5,117,003