WY: Weyerhaeuser Co

As of Monday, May 6th, 2024

$ 31.09

-- 0 0%

Open: 31.09
High: 31.09
Low: 31.09
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 31.09

+0.08 +0.26%

Open: 31.57
High: 31.83
Low: 30.96
Volume: 4,582,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 31.57 31.83 30.96 31.09 4,582,700 +0.08 +0.26
2024-05-02 30.50 31.03 30.10 31.01 4,710,517 +0.81 +2.68
2024-05-01 30.29 30.85 30.03 30.20 4,221,350 +0.03 +0.10
2024-04-30 30.89 31.05 30.15 30.17 4,876,323 -1.01 -3.24
2024-04-29 31.03 31.30 30.79 31.18 2,837,681 +0.13 +0.42
2024-04-26 31.99 32.01 30.81 31.05 3,616,653 -0.41 -1.30
2024-04-25 31.21 31.57 31.02 31.46 2,473,892 -0.08 -0.25
2024-04-24 31.47 31.81 31.30 31.54 3,018,930 -0.17 -0.54
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 31.83
On 2024-05-03		 30.03
On 2024-05-01		 0.04 0.13 31.30
On 2024-04-29		 30.03
On 2024-05-01		 -4.06 30.73
10D 32.11
On 2024-04-23		 30.03
On 2024-05-01		 -0.38 -1.21 32.11
On 2024-04-23		 30.03
On 2024-05-01		 -6.48 31.09
20D 35.08
On 2024-04-09		 30.03
On 2024-05-01		 -3.50 -10.12 35.08
On 2024-04-09		 30.03
On 2024-05-01		 -14.41 31.99
WTD 31.83
On 2024-05-03		 30.03
On 2024-05-01		 0.04 0.13 31.30
On 2024-04-29		 30.03
On 2024-05-01		 -4.06 30.73
MTD 31.83
On 2024-05-03		 30.03
On 2024-05-01		 0.92 3.05 30.85
On 2024-05-01		 30.85
On 2024-05-01		 0.00 30.77
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.70 +3.59 +2.19 1,719,255
KO

The Coca-Cola Company

61.99 -0.18 -0.29 2,308,814
PFE

Pfizer Inc.

28.07 +0.26 +0.92 13,483,629
VZ

Verizon Communications Inc.

39.22 +0.33 +0.84 3,006,962
VIX

CBOE Volatility Index

13.83 +0.34 +2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,726.63 +50.95 +0.13 110,509,309
DJTA

Dow Jones Transportation Average

15,392.59 +44.19 +0.29 37,310,866
SPX

S&P 500 Index

5,158.59 +30.80 +0.60
OEX

S&P 100 Index

2,453.54 +14.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,006.58 +115.78 +0.65
NYA

NYSE Composite Index

17,906.44 +108.54 +0.61
XAX

NYSE AMEX Composite Index

4,893.12 +99.84 +2.08
RUI

RUSSELL 1000 Index

2,827.10 +18.10 +0.64
RUT

Russell 2000 Index

2,061.89 +26.17 +1.29
RUA

Russell 3000 Index

2,953.94 +19.86 +0.68
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.34 +2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.91 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.27 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,872.36 +54.28 +0.62
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

31.09 0.00 0.00