WY: Weyerhaeuser Co

As of Thursday, July 16th, 2026

$ 24.45

+0.54 +2.26%

Open: 23.89
High: 24.72
Low: 23.82
Volume: 4,075,562
Previous Close on Wednesday, July 15th, 2026

$ 23.91

+0.11 +0.46%

Open: 23.79
High: 24.16
Low: 23.77
Volume: 4,155,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 23.89 24.72 23.82 24.45 4,075,562 +0.54 +2.26
2026-07-15 23.79 24.16 23.77 23.91 4,155,363 +0.11 +0.46
2026-07-14 23.53 23.91 23.35 23.80 5,298,186 +0.39 +1.67
2026-07-13 23.41 23.74 23.21 23.41 3,840,534 -0.04 -0.17
2026-07-10 22.86 23.62 22.82 23.45 6,484,581 +0.95 +4.22
2026-07-09 22.50 22.73 22.43 22.50 4,044,124 +0.04 +0.18
2026-07-08 23.15 23.22 22.46 22.46 5,290,973 -0.83 -3.56
2026-07-07 23.68 23.76 23.26 23.29 4,260,474 -0.11 -0.47
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 24.72
On 2026-07-16		 22.82
On 2026-07-10		 1.95 8.67 23.62
On 2026-07-10		 23.62
On 2026-07-10		 0.00 23.80
10D 24.72
On 2026-07-16		 22.43
On 2026-07-09		 0.89 3.78 24.01
On 2026-07-02		 22.43
On 2026-07-09		 -6.58 23.45
20D 25.86
On 2026-06-26		 22.43
On 2026-07-09		 -0.34 -1.37 25.86
On 2026-06-26		 22.43
On 2026-07-09		 -13.26 24.01
WTD 24.72
On 2026-07-16		 23.21
On 2026-07-13		 1.00 4.26 23.74
On 2026-07-13		 23.74
On 2026-07-13		 0.00 23.89
MTD 24.72
On 2026-07-16		 22.43
On 2026-07-09		 0.51 2.13 24.01
On 2026-07-02		 22.43
On 2026-07-09		 -6.58 23.46
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

3.19 +0.05 +1.59 1,261,642
VMBS

Vanguard Mortgage-Backed Securities ETF

46.45 -0.05 -0.11 1,392,384
WY

Weyerhaeuser Co

24.45 +0.54 +2.26 4,075,562