WY: Weyerhaeuser Co

As of Friday, December 12th, 2025

$ 23.39

+0.19 +0.82%

Open: 23.38
High: 23.55
Low: 23.27
Volume: 11,642,030
Previous Close on Thursday, December 11th, 2025

$ 23.20

+0.17 +0.74%

Open: 23.35
High: 23.76
Low: 23.13
Volume: 8,622,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 23.38 23.55 23.27 23.39 11,642,030 +0.19 +0.82
2025-12-11 23.35 23.76 23.13 23.20 8,622,299 +0.17 +0.74
2025-12-10 22.23 23.11 22.21 23.03 9,423,629 +0.91 +4.11
2025-12-09 22.22 22.37 21.94 22.12 7,560,917 -0.16 -0.72
2025-12-08 22.09 22.68 22.01 22.28 11,322,832 +0.59 +2.72
2025-12-05 21.46 22.05 21.46 21.69 7,198,053 +0.29 +1.36
2025-12-04 21.79 21.88 21.22 21.40 4,729,753 -0.47 -2.15
2025-12-03 21.95 22.18 21.83 21.87 4,804,063 -0.02 -0.09
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 23.76
On 2025-12-11		 21.94
On 2025-12-09		 1.70 7.84 22.68
On 2025-12-08		 21.94
On 2025-12-09		 -3.26 22.80
10D 23.76
On 2025-12-11		 21.22
On 2025-12-04		 1.18 5.31 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -5.55 22.30
20D 23.76
On 2025-12-11		 21.16
On 2025-11-19		 0.95 4.23 22.45
On 2025-11-14		 21.16
On 2025-11-19		 -5.77 22.04
WTD 23.76
On 2025-12-11		 21.94
On 2025-12-09		 1.70 7.84 22.68
On 2025-12-08		 21.94
On 2025-12-09		 -3.26 22.80
MTD 23.76
On 2025-12-11		 21.22
On 2025-12-04		 1.18 5.31 22.47
On 2025-12-01		 21.22
On 2025-12-04		 -5.55 22.30
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

23.39 +0.19 +0.82 11,642,030