WY: Weyerhaeuser Co

As of Friday, July 26th, 2024

$ 31.60

+1.29 +4.26%

Open: 30.92
High: 31.71
Low: 30.10
Volume: 4,898,161
Previous Close on Thursday, July 25th, 2024

$ 30.31

+0.44 +1.47%

Open: 29.99
High: 30.72
Low: 29.81
Volume: 3,321,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 30.92 31.71 30.10 31.60 4,898,161 +1.29 +4.26
2024-07-25 29.99 30.72 29.81 30.31 3,321,140 +0.44 +1.47
2024-07-24 30.31 30.38 29.81 29.87 3,177,448 -0.39 -1.29
2024-07-23 30.41 30.49 30.11 30.26 2,759,627 -0.34 -1.11
2024-07-22 30.19 30.65 29.87 30.60 3,671,310 +0.46 +1.53
2024-07-19 30.48 30.58 29.87 30.14 2,965,064 -0.17 -0.56
2024-07-18 30.25 30.95 30.15 30.31 3,436,764 -0.18 -0.59
2024-07-17 29.76 30.55 29.76 30.49 3,252,954 +0.76 +2.56
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 31.71
On 2024-07-26		 29.81
On 2024-07-25		 1.46 4.84 30.65
On 2024-07-22		 29.81
On 2024-07-24		 -2.74 30.53
10D 31.71
On 2024-07-26		 28.94
On 2024-07-15		 2.32 7.92 30.95
On 2024-07-18		 29.81
On 2024-07-25		 -3.68 30.24
20D 31.71
On 2024-07-26		 26.73
On 2024-07-05		 3.38 11.98 28.58
On 2024-06-28		 26.73
On 2024-07-05		 -6.47 29.06
WTD 31.71
On 2024-07-26		 29.81
On 2024-07-25		 1.46 4.84 30.65
On 2024-07-22		 29.81
On 2024-07-24		 -2.74 30.53
MTD 31.71
On 2024-07-26		 26.73
On 2024-07-05		 3.21 11.31 28.36
On 2024-07-01		 26.73
On 2024-07-05		 -5.75 29.10
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

31.60 +1.29 +4.26 4,898,161