WY: Weyerhaeuser Co

As of Thursday, September 12th, 2024

$ 31.41

+0.55 +1.78%

Open: 30.84
High: 31.42
Low: 30.84
Volume: 5,749,478
Previous Close on Wednesday, September 11th, 2024

$ 30.86

-0.03 -0.10%

Open: 30.44
High: 30.91
Low: 30.28
Volume: 3,712,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 30.84 31.42 30.84 31.41 5,749,478 +0.55 +1.78
2024-09-11 30.44 30.91 30.28 30.86 3,712,828 -0.03 -0.10
2024-09-10 30.31 30.93 30.14 30.89 3,240,512 +0.62 +2.05
2024-09-09 30.29 30.42 30.05 30.27 3,128,768 -0.08 -0.26
2024-09-06 30.18 30.63 30.17 30.35 4,983,591 +0.18 +0.60
2024-09-05 30.37 30.51 30.15 30.17 3,104,948 +0.02 +0.07
2024-09-04 30.25 30.62 30.02 30.15 2,533,733 -0.13 -0.43
2024-09-03 30.22 30.71 30.17 30.28 3,569,853 -0.21 -0.69
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 31.42
On 2024-09-12		 30.05
On 2024-09-09		 1.24 4.11 30.93
On 2024-09-10		 30.28
On 2024-09-11		 -2.09 30.76
10D 31.42
On 2024-09-12		 30.02
On 2024-09-04		 0.77 2.51 30.78
On 2024-08-29		 30.02
On 2024-09-04		 -2.47 30.54
20D 31.55
On 2024-08-26		 29.69
On 2024-08-16		 1.39 4.63 31.55
On 2024-08-26		 30.02
On 2024-09-04		 -4.85 30.50
WTD 31.42
On 2024-09-12		 30.05
On 2024-09-09		 1.06 3.49 30.93
On 2024-09-10		 30.28
On 2024-09-11		 -2.09 30.86
MTD 31.42
On 2024-09-12		 30.02
On 2024-09-04		 0.92 3.02 30.71
On 2024-09-03		 30.02
On 2024-09-04		 -2.25 30.55
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

31.41 +0.55 +1.78 5,749,478