WY: Weyerhaeuser Co

As of Monday, April 27th, 2026

$ 25.02

-0.01 -0.04%

Open: 24.95
High: 25.18
Low: 24.88
Volume: 3,505,260
Previous Close on Friday, April 24th, 2026

$ 25.03

+0.03 +0.12%

Open: 24.99
High: 25.28
Low: 24.96
Volume: 3,988,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 24.95 25.18 24.88 25.02 3,505,260 -0.01 -0.04
2026-04-24 24.99 25.28 24.96 25.03 3,988,095 +0.03 +0.12
2026-04-23 24.75 25.08 24.50 25.00 4,670,279 +0.23 +0.93
2026-04-22 25.06 25.14 24.69 24.77 2,946,575 -0.12 -0.48
2026-04-21 25.54 25.80 24.78 24.89 4,899,176 -0.55 -2.16
2026-04-20 25.04 25.58 24.88 25.44 4,928,540 +0.27 +1.07
2026-04-17 24.48 25.19 24.48 25.17 6,856,509 +0.81 +3.33
2026-04-16 24.20 24.43 23.88 24.36 6,502,980 +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 25.80
On 2026-04-21		 24.50
On 2026-04-23		 -0.42 -1.65 25.80
On 2026-04-21		 24.50
On 2026-04-23		 -5.04 24.94
10D 25.80
On 2026-04-21		 23.88
On 2026-04-16		 0.20 0.81 25.80
On 2026-04-21		 24.50
On 2026-04-23		 -5.04 24.87
20D 25.80
On 2026-04-21		 23.82
On 2026-04-07		 1.16 4.86 25.80
On 2026-04-21		 24.50
On 2026-04-23		 -5.04 24.67
WTD 25.18
On 2026-04-27		 24.88
On 2026-04-27		 -0.01 -0.04 -- -- -- 25.02
MTD 25.80
On 2026-04-21		 23.82
On 2026-04-07		 0.59 2.42 25.80
On 2026-04-21		 24.50
On 2026-04-23		 -5.04 24.71
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

25.02 -0.01 -0.04 3,505,260