WY: Weyerhaeuser Co

As of Friday, March 20th, 2026

$ 22.47

-0.49 -2.13%

Open: 22.93
High: 23.04
Low: 22.41
Volume: 8,902,940
Previous Close on Thursday, March 19th, 2026

$ 22.96

-0.47 -2.01%

Open: 23.34
High: 23.39
Low: 22.82
Volume: 6,400,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 22.93 23.04 22.41 22.47 8,902,940 -0.49 -2.13
2026-03-19 23.34 23.39 22.82 22.96 6,400,905 -0.47 -2.01
2026-03-18 23.94 23.97 23.42 23.43 4,433,893 -0.66 -2.74
2026-03-17 23.98 24.22 23.79 24.09 3,704,906 +0.36 +1.52
2026-03-16 23.66 23.81 23.55 23.73 4,305,537 +0.27 +1.15
2026-03-13 23.26 23.49 23.19 23.46 5,300,309 +0.43 +1.87
2026-03-12 23.02 23.38 22.93 23.03 7,272,739 -0.20 -0.86
2026-03-11 24.06 24.21 23.22 23.23 7,238,637 -0.95 -3.93
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 24.22
On 2026-03-17		 22.41
On 2026-03-20		 -0.99 -4.22 24.22
On 2026-03-17		 22.41
On 2026-03-20		 -7.49 23.34
10D 24.58
On 2026-03-09		 22.41
On 2026-03-20		 -2.03 -8.29 24.58
On 2026-03-09		 22.41
On 2026-03-20		 -8.83 23.50
20D 25.71
On 2026-02-23		 22.41
On 2026-03-20		 -2.81 -11.12 25.71
On 2026-02-23		 22.41
On 2026-03-20		 -12.85 24.09
WTD 24.22
On 2026-03-17		 22.41
On 2026-03-20		 -0.99 -4.22 24.22
On 2026-03-17		 22.41
On 2026-03-20		 -7.49 23.34
MTD 24.97
On 2026-03-04		 22.41
On 2026-03-20		 -2.06 -8.40 24.97
On 2026-03-04		 22.41
On 2026-03-20		 -10.28 23.89
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
FXL

First Trust Technology AlphaDEX Fund

160.28 -3.58 -2.18 13,989
WY

Weyerhaeuser Co

22.47 -0.49 -2.13 8,902,940