WY: Weyerhaeuser Co

As of Friday, August 22nd, 2025

$ 26.83

+1.06 +4.11%

Open: 26.03
High: 26.90
Low: 25.85
Volume: 6,044,660
Previous Close on Thursday, August 21st, 2025

$ 25.77

-0.25 -0.96%

Open: 25.88
High: 25.88
Low: 25.59
Volume: 2,413,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 26.03 26.90 25.85 26.83 6,044,660 +1.06 +4.11
2025-08-21 25.88 25.88 25.59 25.77 2,413,231 -0.25 -0.96
2025-08-20 26.48 26.48 25.91 26.02 5,487,129 -0.31 -1.18
2025-08-19 25.81 26.37 25.81 26.33 3,102,555 +0.65 +2.53
2025-08-18 25.86 26.01 25.66 25.68 3,088,056 -0.16 -0.62
2025-08-15 26.30 26.40 25.81 25.84 4,073,441 -0.46 -1.75
2025-08-14 26.04 26.36 25.92 26.30 3,299,242 -0.11 -0.42
2025-08-13 25.68 26.46 25.63 26.41 3,996,707 +0.79 +3.08
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 26.90
On 2025-08-22		 25.59
On 2025-08-21		 0.99 3.83 26.48
On 2025-08-20		 25.59
On 2025-08-21		 -3.36 26.13
10D 26.90
On 2025-08-22		 25.12
On 2025-08-11		 1.35 5.30 26.48
On 2025-08-20		 25.59
On 2025-08-21		 -3.36 26.01
20D 26.90
On 2025-08-22		 24.72
On 2025-08-01		 0.36 1.36 26.42
On 2025-07-28		 24.72
On 2025-08-01		 -6.43 25.77
WTD 26.90
On 2025-08-22		 25.59
On 2025-08-21		 0.99 3.83 26.48
On 2025-08-20		 25.59
On 2025-08-21		 -3.36 26.13
MTD 26.90
On 2025-08-22		 24.72
On 2025-08-01		 1.78 7.11 26.10
On 2025-08-07		 25.12
On 2025-08-11		 -3.75 25.81
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

26.83 +1.06 +4.11 6,044,660