WY: Weyerhaeuser Co

As of Friday, January 17th, 2025

$ 30.20

+0.17 +0.57%

Open: 30.12
High: 30.55
Low: 30.04
Volume: 4,300,866
Previous Close on Thursday, January 16th, 2025

$ 30.03

+0.47 +1.59%

Open: 29.55
High: 30.06
Low: 29.41
Volume: 2,706,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 30.12 30.55 30.04 30.20 4,300,861 +0.17 +0.57
2025-01-16 29.55 30.06 29.41 30.03 2,706,128 +0.47 +1.59
2025-01-15 29.92 30.20 29.37 29.56 4,737,232 +0.60 +2.07
2025-01-14 28.90 29.24 28.79 28.96 4,151,061 +0.30 +1.05
2025-01-13 27.40 28.66 27.35 28.66 4,283,638 +1.37 +5.02
2025-01-10 27.40 27.58 27.06 27.29 3,528,891 -0.39 -1.41
2025-01-08 27.86 27.91 27.34 27.68 3,939,108 -0.33 -1.18
2025-01-07 28.51 28.74 27.86 28.01 2,588,060 -0.49 -1.72
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 30.55
On 2025-01-17		 27.35
On 2025-01-13		 2.91 10.66 30.20
On 2025-01-15		 29.41
On 2025-01-16		 -2.62 29.48
10D 30.55
On 2025-01-17		 27.06
On 2025-01-10		 2.21 7.90 28.95
On 2025-01-06		 27.06
On 2025-01-10		 -6.53 28.73
20D 30.55
On 2025-01-17		 27.06
On 2025-01-10		 0.82 2.79 29.46
On 2024-12-18		 27.06
On 2025-01-10		 -8.15 28.32
WTD 30.55
On 2025-01-17		 27.35
On 2025-01-13		 2.91 10.66 30.20
On 2025-01-15		 29.41
On 2025-01-16		 -2.62 29.48
MTD 30.55
On 2025-01-17		 27.06
On 2025-01-10		 2.05 7.28 28.95
On 2025-01-06		 27.06
On 2025-01-10		 -6.53 28.66
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

30.20 +0.17 +0.57 4,300,866