WY: Weyerhaeuser Co

As of Friday, November 28th, 2025

$ 22.21

-0.05 -0.22%

Open: 22.04
High: 22.41
Low: 22.03
Volume: 3,648,180
Previous Close on Wednesday, November 26th, 2025

$ 22.26

+0.12 +0.54%

Open: 22.01
High: 22.52
Low: 22.01
Volume: 5,389,354

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 22.04 22.41 22.03 22.21 3,648,180 -0.05 -0.22
2025-11-26 22.01 22.52 22.01 22.26 5,389,354 +0.12 +0.54
2025-11-25 21.71 22.18 21.63 22.14 4,693,550 +0.63 +2.93
2025-11-24 21.84 21.84 21.39 21.51 7,450,956 -0.27 -1.24
2025-11-21 21.47 22.14 21.41 21.78 6,884,339 +0.41 +1.92
2025-11-20 21.42 21.67 21.35 21.37 5,431,832 +0.02 +0.09
2025-11-19 21.58 21.63 21.16 21.35 5,847,811 -0.22 -1.02
2025-11-18 21.48 21.64 21.24 21.57 6,498,305 +0.06 +0.28
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 22.52
On 2025-11-26		 21.39
On 2025-11-24		 0.84 3.93 22.14
On 2025-11-21		 21.39
On 2025-11-24		 -3.39 21.98
10D 22.52
On 2025-11-26		 21.16
On 2025-11-19		 -0.23 -1.02 22.45
On 2025-11-14		 21.16
On 2025-11-19		 -5.77 21.78
20D 23.39
On 2025-10-31		 21.16
On 2025-11-19		 -1.30 -5.53 23.39
On 2025-10-31		 21.16
On 2025-11-19		 -9.54 22.23
WTD 22.52
On 2025-11-26		 21.39
On 2025-11-24		 0.43 1.97 22.52
On 2025-11-26		 22.03
On 2025-11-28		 -2.15 22.03
MTD 23.24
On 2025-11-07		 21.16
On 2025-11-19		 -0.79 -3.43 23.24
On 2025-11-07		 21.16
On 2025-11-19		 -8.97 22.19
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,419
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,354
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,622
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,070
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
RTX

Raytheon Technologies Corporation

174.91 +1.72 +0.99 1,641,394
WY

Weyerhaeuser Co

22.21 -0.05 -0.22 3,648,180