WY: Weyerhaeuser Co

As of Friday, December 5th, 2025

$ 21.69

+0.29 +1.36%

Open: 21.46
High: 22.05
Low: 21.46
Volume: 7,198,053
Previous Close on Thursday, December 4th, 2025

$ 21.40

-0.47 -2.15%

Open: 21.79
High: 21.88
Low: 21.22
Volume: 4,729,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 21.46 22.05 21.46 21.69 7,198,053 +0.29 +1.36
2025-12-04 21.79 21.88 21.22 21.40 4,729,753 -0.47 -2.15
2025-12-03 21.95 22.18 21.83 21.87 4,804,063 -0.02 -0.09
2025-12-02 22.18 22.24 21.77 21.89 5,161,578 -0.23 -1.04
2025-12-01 21.95 22.47 21.87 22.12 7,106,666 -0.09 -0.41
2025-11-28 22.04 22.41 22.03 22.21 3,648,180 -0.05 -0.22
2025-11-26 22.01 22.52 22.01 22.26 5,389,354 +0.12 +0.54
2025-11-25 21.71 22.18 21.63 22.14 4,693,550 +0.63 +2.93
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 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -0.52 -2.34 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -5.55 21.79
10D 22.52
On 2025-11-26		 21.22
On 2025-12-04		 0.32 1.50 22.52
On 2025-11-26		 21.22
On 2025-12-04		 -5.75 21.89
20D 23.24
On 2025-11-07		 21.16
On 2025-11-19		 -1.14 -4.99 23.24
On 2025-11-07		 21.16
On 2025-11-19		 -8.97 22.01
WTD 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -0.52 -2.34 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -5.55 21.79
MTD 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -0.52 -2.34 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -5.55 21.79
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SPHQ

Invesco S&P 500 Quality ETF

74.93 +0.18 +0.24 763,241
NKTR

Nektar Therapeutics

56.90 -0.79 -1.37 342,974
WY

Weyerhaeuser Co

21.69 +0.29 +1.36 7,198,053