WY: Weyerhaeuser Co

As of Thursday, June 1st, 2023

$ 28.54

-0.12 -0.42%

Open: 28.59
High: 28.72
Low: 28.19
Volume: 3,710,890
Previous Close on Wednesday, May 31st, 2023

$ 28.66

+0.08 +0.28%

Open: 28.44
High: 28.73
Low: 28.12
Volume: 9,792,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 28.59 28.72 28.19 28.54 3,706,099 -0.12 -0.42
2023-05-31 28.44 28.73 28.12 28.66 9,792,883 +0.08 +0.28
2023-05-30 28.38 28.64 28.15 28.58 3,501,243 +0.33 +1.17
2023-05-26 28.56 28.56 28.18 28.25 3,347,676 -0.19 -0.67
2023-05-25 28.59 28.78 28.21 28.44 3,247,581 -0.15 -0.52
2023-05-24 29.14 29.22 28.51 28.59 3,787,507 -0.60 -2.06
2023-05-23 29.19 29.39 29.09 29.19 3,019,863 -0.12 -0.41
2023-05-22 29.57 29.78 29.21 29.31 2,853,552 -0.28 -0.95
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 28.78
On 2023-05-25		 28.12
On 2023-05-31		 -0.05 -0.17 28.78
On 2023-05-25		 28.12
On 2023-05-31		 -2.29 28.49
10D 29.93
On 2023-05-19		 28.12
On 2023-05-31		 -0.94 -3.19 29.93
On 2023-05-19		 28.12
On 2023-05-31		 -6.05 28.87
20D 30.48
On 2023-05-10		 28.12
On 2023-05-31		 -0.74 -2.53 30.48
On 2023-05-10		 28.12
On 2023-05-31		 -7.74 29.28
WTD 28.73
On 2023-05-31		 28.12
On 2023-05-31		 0.29 1.03 28.73
On 2023-05-31		 28.19
On 2023-06-01		 -1.88 28.59
MTD 28.72
On 2023-06-01		 28.19
On 2023-06-01		 -0.12 -0.42 -- -- -- 28.54
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00