WY: Weyerhaeuser Co

As of Friday, November 7th, 2025

$ 23.08

+0.25 +1.10%

Open: 22.90
High: 23.24
Low: 22.77
Volume: 6,547,913
Previous Close on Thursday, November 6th, 2025

$ 22.83

+0.35 +1.56%

Open: 22.45
High: 22.95
Low: 22.42
Volume: 6,728,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 22.90 23.24 22.77 23.08 6,547,913 +0.25 +1.10
2025-11-06 22.45 22.95 22.42 22.83 6,728,112 +0.35 +1.56
2025-11-05 22.58 22.65 22.33 22.48 7,413,473 -0.11 -0.49
2025-11-04 22.47 22.65 22.29 22.59 5,289,789 +0.08 +0.36
2025-11-03 22.72 22.90 22.44 22.51 8,745,893 -0.49 -2.13
2025-10-31 23.39 23.39 22.57 23.00 13,114,880 -0.51 -2.17
2025-10-30 23.07 23.72 22.97 23.51 9,420,117 +0.31 +1.34
2025-10-29 23.61 23.71 23.12 23.20 10,112,197 -0.54 -2.27
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 23.24
On 2025-11-07		 22.29
On 2025-11-04		 0.08 0.35 22.90
On 2025-11-03		 22.29
On 2025-11-04		 -2.69 22.70
10D 24.05
On 2025-10-27		 22.29
On 2025-11-04		 -0.81 -3.39 24.05
On 2025-10-27		 22.29
On 2025-11-04		 -7.32 23.10
20D 24.50
On 2025-10-15		 22.29
On 2025-11-04		 -0.85 -3.55 24.50
On 2025-10-15		 22.29
On 2025-11-04		 -9.04 23.41
WTD 23.24
On 2025-11-07		 22.29
On 2025-11-04		 0.08 0.35 22.90
On 2025-11-03		 22.29
On 2025-11-04		 -2.69 22.70
MTD 23.24
On 2025-11-07		 22.29
On 2025-11-04		 0.08 0.35 22.90
On 2025-11-03		 22.29
On 2025-11-04		 -2.69 22.70
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

23.08 +0.25 +1.10 6,547,913