WY: Weyerhaeuser Co

As of Friday, June 13th, 2025

$ 26.80

-0.50 -1.83%

Open: 27.09
High: 27.32
Low: 26.63
Volume: 2,808,075
Previous Close on Thursday, June 12th, 2025

$ 27.30

-0.06 -0.22%

Open: 27.24
High: 27.38
Low: 26.97
Volume: 2,332,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 27.09 27.32 26.63 26.80 2,808,075 -0.50 -1.83
2025-06-12 27.24 27.38 26.97 27.30 2,332,019 -0.06 -0.22
2025-06-11 27.69 27.86 27.26 27.36 3,025,595 -0.22 -0.80
2025-06-10 27.13 27.68 27.01 27.58 3,440,765 +0.57 +2.11
2025-06-09 26.85 27.27 26.73 27.01 3,325,435 +0.28 +1.05
2025-06-06 26.97 27.35 26.67 26.73 4,794,693 +0.03 +0.11
2025-06-05 26.31 26.85 26.01 26.70 5,811,654 +0.41 +1.56
2025-06-04 25.86 26.37 25.80 26.29 3,872,770 +0.43 +1.66
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 27.86
On 2025-06-11		 26.63
On 2025-06-13		 0.07 0.26 27.86
On 2025-06-11		 26.63
On 2025-06-13		 -4.41 27.21
10D 27.86
On 2025-06-11		 25.32
On 2025-06-03		 0.89 3.43 27.86
On 2025-06-11		 26.63
On 2025-06-13		 -4.41 26.73
20D 27.86
On 2025-06-11		 24.92
On 2025-05-23		 0.33 1.25 26.75
On 2025-05-16		 24.92
On 2025-05-23		 -6.83 26.30
WTD 27.86
On 2025-06-11		 26.63
On 2025-06-13		 0.07 0.26 27.86
On 2025-06-11		 26.63
On 2025-06-13		 -4.41 27.21
MTD 27.86
On 2025-06-11		 25.32
On 2025-06-03		 0.89 3.43 27.86
On 2025-06-11		 26.63
On 2025-06-13		 -4.41 26.73
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
FTSM

First Trust Enhanced Short Maturity ETF

59.90 +0.01 +0.01 929,714
UBER

Uber Technologies Inc.

83.93 -1.69 -1.97 18,006,038
BX

The Blackstone Group L.P.

136.41 -4.38 -3.11 3,018,358
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

116.87 -1.62 -1.37 229,582
WY

Weyerhaeuser Co

26.80 -0.50 -1.83 2,808,075