WY: Weyerhaeuser Co

As of Tuesday, April 29th, 2025

$ 25.79

+0.22 +0.86%

Open: 25.36
High: 25.86
Low: 25.36
Volume: 5,244,610
Previous Close on Monday, April 28th, 2025

$ 25.57

+0.76 +3.06%

Open: 24.76
High: 25.64
Low: 24.75
Volume: 7,682,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 25.36 25.86 25.36 25.79 5,244,610 +0.22 +0.86
2025-04-28 24.76 25.64 24.75 25.57 7,682,956 +0.76 +3.06
2025-04-25 25.22 25.48 24.74 24.81 4,579,517 -0.69 -2.71
2025-04-24 25.42 25.74 25.23 25.50 4,038,883 +0.19 +0.75
2025-04-23 25.66 26.21 25.24 25.31 2,425,620 +0.05 +0.20
2025-04-22 25.01 25.45 24.94 25.26 2,949,023 +0.57 +2.31
2025-04-21 25.43 25.55 24.45 24.69 2,828,299 -1.12 -4.34
2025-04-17 25.63 26.07 25.63 25.81 2,651,499 +0.22 +0.86
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 26.21
On 2025-04-23		 24.74
On 2025-04-25		 0.53 2.10 26.21
On 2025-04-23		 24.74
On 2025-04-25		 -5.59 25.40
10D 26.27
On 2025-04-15		 24.45
On 2025-04-21		 -0.33 -1.26 26.27
On 2025-04-15		 24.45
On 2025-04-21		 -6.91 25.42
20D 29.59
On 2025-04-02		 24.10
On 2025-04-09		 -3.49 -11.92 29.59
On 2025-04-02		 24.10
On 2025-04-09		 -18.54 26.05
WTD 25.86
On 2025-04-29		 24.75
On 2025-04-28		 0.98 3.95 25.64
On 2025-04-28		 25.64
On 2025-04-28		 0.00 25.68
MTD 29.59
On 2025-04-02		 24.10
On 2025-04-09		 -3.49 -11.92 29.59
On 2025-04-02		 24.10
On 2025-04-09		 -18.54 26.05
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

623.15 +4.92 +0.80 843,184
AES

The AES Corporation

10.37 +0.18 +1.77 13,870,161
BX

The Blackstone Group L.P.

133.54 -0.04 -0.03 2,270,281
APWC

Asia Pacific Wire & Cable Corporation Limited

1.62 +0.03 +1.89 3,773
WY

Weyerhaeuser Co

25.79 +0.22 +0.86 5,244,610