WY: Weyerhaeuser Co

As of Friday, September 12th, 2025

$ 24.90

-0.93 -3.60%

Open: 25.66
High: 25.80
Low: 24.90
Volume: 3,703,471
Previous Close on Thursday, September 11th, 2025

$ 25.83

+0.73 +2.91%

Open: 25.14
High: 26.10
Low: 25.14
Volume: 4,462,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 25.66 25.80 24.90 24.90 3,703,471 -0.93 -3.60
2025-09-11 25.14 26.10 25.14 25.83 4,462,301 +0.73 +2.91
2025-09-10 25.12 25.36 25.06 25.10 4,130,667 -0.17 -0.67
2025-09-09 25.81 25.88 25.16 25.27 2,826,097 -0.68 -2.62
2025-09-08 26.02 26.02 25.45 25.95 4,838,681 -0.20 -0.76
2025-09-05 25.76 26.35 25.69 26.15 3,452,680 +0.60 +2.35
2025-09-04 24.99 25.57 24.74 25.55 3,858,370 +0.73 +2.94
2025-09-03 24.79 25.03 24.70 24.82 2,798,273 -0.07 -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 26.10
On 2025-09-11		 24.90
On 2025-09-12		 -1.25 -4.78 26.10
On 2025-09-11		 24.90
On 2025-09-12		 -4.60 25.41
10D 26.35
On 2025-09-05		 24.70
On 2025-09-03		 -1.05 -4.05 26.35
On 2025-09-05		 24.90
On 2025-09-12		 -5.50 25.43
20D 26.90
On 2025-08-22		 24.70
On 2025-09-03		 -1.40 -5.32 26.90
On 2025-08-22		 24.70
On 2025-09-03		 -8.16 25.78
WTD 26.10
On 2025-09-11		 24.90
On 2025-09-12		 -1.25 -4.78 26.10
On 2025-09-11		 24.90
On 2025-09-12		 -4.60 25.41
MTD 26.35
On 2025-09-05		 24.70
On 2025-09-03		 -0.97 -3.75 26.35
On 2025-09-05		 24.90
On 2025-09-12		 -5.50 25.38
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

24.90 -0.93 -3.60 3,703,471