WY: Weyerhaeuser Co

As of Friday, December 26th, 2025

$ 23.74

-0.02 -0.08%

Open: 23.81
High: 23.92
Low: 23.61
Volume: 3,323,061
Previous Close on Wednesday, December 24th, 2025

$ 23.76

+0.21 +0.89%

Open: 23.62
High: 23.80
Low: 23.60
Volume: 1,911,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 23.81 23.92 23.61 23.74 3,323,061 -0.02 -0.08
2025-12-24 23.62 23.80 23.60 23.76 1,911,113 +0.21 +0.89
2025-12-23 23.69 23.70 23.42 23.55 5,143,317 -0.16 -0.67
2025-12-22 23.40 23.77 23.32 23.71 7,881,937 +0.23 +0.98
2025-12-19 23.75 23.86 23.46 23.48 12,253,742 -0.12 -0.51
2025-12-18 23.83 23.83 23.42 23.60 8,128,116 -0.13 -0.55
2025-12-17 23.50 23.96 23.38 23.73 10,670,118 +0.45 +1.93
2025-12-16 23.41 23.43 22.94 23.28 7,889,483 -0.07 -0.30
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 23.92
On 2025-12-26		 23.32
On 2025-12-22		 0.14 0.59 23.86
On 2025-12-19		 23.32
On 2025-12-22		 -2.26 23.65
10D 23.96
On 2025-12-17		 22.94
On 2025-12-16		 0.54 2.33 23.64
On 2025-12-15		 22.94
On 2025-12-16		 -2.96 23.56
20D 23.96
On 2025-12-17		 21.22
On 2025-12-04		 1.48 6.65 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -5.55 22.87
WTD 23.92
On 2025-12-26		 23.32
On 2025-12-22		 0.26 1.11 23.77
On 2025-12-22		 23.42
On 2025-12-23		 -1.49 23.69
MTD 23.96
On 2025-12-17		 21.22
On 2025-12-04		 1.53 6.89 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -5.55 22.90
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

23.74 -0.02 -0.08 3,323,061