WY: Weyerhaeuser Co

As of Friday, June 5th, 2026

$ 24.48

-0.22 -0.89%

Open: 24.38
High: 24.88
Low: 24.29
Volume: 4,968,512
Previous Close on Thursday, June 4th, 2026

$ 24.70

+0.23 +0.94%

Open: 24.76
High: 25.09
Low: 24.39
Volume: 4,231,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 24.38 24.88 24.29 24.48 4,968,512 -0.22 -0.89
2026-06-04 24.76 25.09 24.39 24.70 4,231,998 +0.23 +0.94
2026-06-03 24.29 24.81 24.20 24.47 3,938,665 +0.08 +0.33
2026-06-02 23.83 24.45 23.79 24.39 4,674,655 +0.68 +2.87
2026-06-01 24.48 24.48 23.60 23.71 5,643,185 -0.80 -3.26
2026-05-29 24.45 24.66 24.34 24.51 10,328,654 -0.05 -0.20
2026-05-28 24.58 24.81 24.24 24.56 5,136,894 +0.05 +0.20
2026-05-27 23.92 24.52 23.85 24.51 3,924,703 +0.69 +2.90
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 25.09
On 2026-06-04		 23.60
On 2026-06-01		 -0.03 -0.12 25.09
On 2026-06-04		 24.29
On 2026-06-05		 -3.19 24.35
10D 25.09
On 2026-06-04		 23.48
On 2026-05-22		 0.96 4.08 24.81
On 2026-05-28		 23.60
On 2026-06-01		 -4.86 24.28
20D 25.09
On 2026-06-04		 22.45
On 2026-05-19		 0.78 3.29 23.93
On 2026-05-08		 22.45
On 2026-05-19		 -6.18 23.74
WTD 25.09
On 2026-06-04		 23.60
On 2026-06-01		 -0.03 -0.12 25.09
On 2026-06-04		 24.29
On 2026-06-05		 -3.19 24.35
MTD 25.09
On 2026-06-04		 23.60
On 2026-06-01		 -0.03 -0.12 25.09
On 2026-06-04		 24.29
On 2026-06-05		 -3.19 24.35
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

24.48 -0.22 -0.89 4,968,512