WY: Weyerhaeuser Co

As of Friday, January 16th, 2026

$ 27.06

+0.26 +0.97%

Open: 26.68
High: 27.34
Low: 26.68
Volume: 9,494,790
Previous Close on Thursday, January 15th, 2026

$ 26.80

+0.18 +0.68%

Open: 26.65
High: 26.91
Low: 26.32
Volume: 8,719,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 26.68 27.34 26.68 27.06 9,494,790 +0.26 +0.97
2026-01-15 26.65 26.91 26.32 26.80 8,719,386 +0.18 +0.68
2026-01-14 25.58 26.63 25.45 26.62 9,646,079 +1.17 +4.60
2026-01-13 25.65 25.82 25.20 25.45 5,306,199 -0.30 -1.17
2026-01-12 25.66 25.87 25.37 25.75 8,159,412 +0.02 +0.08
2026-01-09 24.04 25.82 24.04 25.73 11,400,296 +1.74 +7.25
2026-01-08 23.00 24.23 22.89 23.99 9,011,232 +0.81 +3.49
2026-01-07 24.07 24.13 23.12 23.18 6,818,836 -0.81 -3.38
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 27.34
On 2026-01-16		 25.20
On 2026-01-13		 1.33 5.17 25.87
On 2026-01-12		 25.20
On 2026-01-13		 -2.59 26.34
10D 27.34
On 2026-01-16		 22.89
On 2026-01-08		 3.26 13.70 24.72
On 2026-01-05		 22.89
On 2026-01-08		 -7.40 25.28
20D 27.34
On 2026-01-16		 22.89
On 2026-01-08		 3.33 14.03 24.72
On 2026-01-05		 22.89
On 2026-01-08		 -7.40 24.50
WTD 27.34
On 2026-01-16		 25.20
On 2026-01-13		 1.33 5.17 25.87
On 2026-01-12		 25.20
On 2026-01-13		 -2.59 26.34
MTD 27.34
On 2026-01-16		 22.89
On 2026-01-08		 3.37 14.23 24.72
On 2026-01-05		 22.89
On 2026-01-08		 -7.40 25.15
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

27.06 +0.26 +0.97 9,494,790