WY: Weyerhaeuser Co

As of Monday, September 14th, 2026

$ 22.23

+0.17 +0.77%

Open: 22.06
High: 22.32
Low: 22.01
Volume: 4,966,607
Previous Close on Friday, September 11th, 2026

$ 22.06

+0.07 +0.32%

Open: 22.18
High: 22.33
Low: 21.98
Volume: 5,036,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 22.06 22.32 22.01 22.23 4,966,607 +0.17 +0.77
2026-09-11 22.18 22.33 21.98 22.06 5,036,537 +0.07 +0.32
2026-09-10 22.49 22.55 21.83 21.99 5,393,509 -0.60 -2.66
2026-09-09 22.61 22.83 22.51 22.59 5,213,181 -0.10 -0.44
2026-09-08 22.86 22.94 22.68 22.69 6,022,260 -0.33 -1.43
2026-09-04 22.74 23.23 22.74 23.02 3,856,748 -0.02 -0.09
2026-09-03 23.37 23.47 22.90 23.04 5,344,314 -0.15 -0.65
2026-09-02 23.40 23.46 23.17 23.19 4,899,985 -0.19 -0.81
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 22.94
On 2026-09-08		 21.83
On 2026-09-10		 -0.79 -3.43 22.94
On 2026-09-08		 21.83
On 2026-09-10		 -4.84 22.31
10D 23.68
On 2026-08-31		 21.83
On 2026-09-10		 -1.41 -5.96 23.68
On 2026-08-31		 21.83
On 2026-09-10		 -7.82 22.76
20D 24.97
On 2026-08-20		 21.83
On 2026-09-10		 -2.33 -9.49 24.97
On 2026-08-20		 21.83
On 2026-09-10		 -12.58 23.46
WTD 22.32
On 2026-09-14		 22.01
On 2026-09-14		 0.17 0.77 -- -- -- 22.23
MTD 23.47
On 2026-09-03		 21.83
On 2026-09-10		 -1.14 -4.88 23.47
On 2026-09-03		 21.83
On 2026-09-10		 -7.01 22.69
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

22.23 +0.17 +0.77 4,966,607