WY: Weyerhaeuser Co

As of Friday, April 10th, 2026

$ 24.64

-0.18 -0.73%

Open: 24.71
High: 25.07
Low: 24.53
Volume: 3,718,970
Previous Close on Thursday, April 9th, 2026

$ 24.82

-0.08 -0.32%

Open: 24.73
High: 25.07
Low: 24.56
Volume: 3,160,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 24.71 25.07 24.53 24.64 3,718,970 -0.18 -0.73
2026-04-09 24.73 25.07 24.56 24.82 3,160,912 -0.08 -0.32
2026-04-08 24.54 25.07 24.54 24.90 3,954,373 +0.88 +3.66
2026-04-07 24.04 24.12 23.82 24.02 3,610,433 -0.18 -0.74
2026-04-06 24.30 24.50 24.12 24.20 3,135,541 -0.23 -0.94
2026-04-02 24.25 24.65 24.06 24.43 3,208,029 +0.23 +0.95
2026-04-01 24.28 24.56 24.13 24.20 3,590,797 -0.23 -0.94
2026-03-31 24.55 24.68 24.24 24.43 5,558,877 +0.15 +0.62
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 25.07
On 2026-04-08		 23.82
On 2026-04-07		 0.21 0.86 24.50
On 2026-04-06		 23.82
On 2026-04-07		 -2.80 24.52
10D 25.07
On 2026-04-08		 23.35
On 2026-03-27		 1.04 4.41 24.68
On 2026-03-31		 23.82
On 2026-04-07		 -3.50 24.38
20D 25.07
On 2026-04-08		 22.41
On 2026-03-20		 1.61 6.99 24.22
On 2026-03-17		 22.41
On 2026-03-20		 -7.49 23.89
WTD 25.07
On 2026-04-08		 23.82
On 2026-04-07		 0.21 0.86 24.50
On 2026-04-06		 23.82
On 2026-04-07		 -2.80 24.52
MTD 25.07
On 2026-04-08		 23.82
On 2026-04-07		 0.21 0.86 24.65
On 2026-04-02		 23.82
On 2026-04-07		 -3.37 24.46
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
IQV

IQVIA Holdings Inc.

167.34 -1.64 -0.97 1,454,513
WY

Weyerhaeuser Co

24.64 -0.18 -0.73 3,718,970