WY: Weyerhaeuser Co

As of Wednesday, September 9th, 2026

$ 22.59

-0.10 -0.44%

Open: 22.61
High: 22.83
Low: 22.51
Volume: 5,213,181
Previous Close on Tuesday, September 8th, 2026

$ 22.69

-0.33 -1.43%

Open: 22.86
High: 22.94
Low: 22.68
Volume: 6,022,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 22.61 22.83 22.51 22.59 5,213,181 -0.10 -0.44
2026-09-08 22.86 22.94 22.68 22.69 6,022,260 -0.33 -1.43
2026-09-04 22.74 23.23 22.74 23.02 3,856,748 -0.02 -0.09
2026-09-03 23.37 23.47 22.90 23.04 5,344,314 -0.15 -0.65
2026-09-02 23.40 23.46 23.17 23.19 4,899,985 -0.19 -0.81
2026-09-01 23.29 23.42 23.04 23.38 4,976,432 +0.01 +0.04
2026-08-31 23.65 23.68 23.25 23.37 6,664,025 -0.27 -1.14
2026-08-28 23.93 24.06 23.49 23.64 3,276,886 -0.06 -0.25
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 23.47
On 2026-09-03		 22.51
On 2026-09-09		 -0.79 -3.38 23.47
On 2026-09-03		 22.51
On 2026-09-09		 -4.11 22.91
10D 24.56
On 2026-08-26		 22.51
On 2026-09-09		 -1.84 -7.53 24.56
On 2026-08-26		 22.51
On 2026-09-09		 -8.35 23.27
20D 25.00
On 2026-08-12		 22.51
On 2026-09-09		 -2.43 -9.71 25.00
On 2026-08-12		 22.51
On 2026-09-09		 -9.98 23.85
WTD 22.94
On 2026-09-08		 22.51
On 2026-09-09		 -0.43 -1.87 22.94
On 2026-09-08		 22.51
On 2026-09-09		 -1.87 22.64
MTD 23.47
On 2026-09-03		 22.51
On 2026-09-09		 -0.78 -3.34 23.47
On 2026-09-03		 22.51
On 2026-09-09		 -4.11 22.99
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,393
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,888
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,004,019
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,574,037
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

22.59 -0.10 -0.44 5,213,181