WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.28	0.33	0.27	0.31	0.31	6.01%	2,216,593
Jun 23, 2025	0.33	0.36	0.28	0.29	0.29	-12.24%	6,077,102
Jun 20, 2025	0.39	0.42	0.33	0.33	0.33	-10.08%	3,961,781
Jun 18, 2025	0.32	0.40	0.32	0.37	0.37	26.55%	9,998,164
Jun 17, 2025	0.24	0.33	0.24	0.29	0.29	22.88%	3,495,990
Jun 16, 2025	0.24	0.25	0.23	0.24	0.24	-5.03%	482,335
Jun 13, 2025	0.24	0.27	0.24	0.25	0.25	-4.42%	316,906
Jun 12, 2025	0.26	0.27	0.24	0.26	0.26	-5.45%	465,039
Jun 11, 2025	0.25	0.28	0.25	0.28	0.28	2.61%	291,949
Jun 10, 2025	0.28	0.28	0.26	0.27	0.27	-2.55%	870,335
Jun 9, 2025	0.26	0.28	0.25	0.28	0.28	2.04%	658,133
Jun 6, 2025	0.25	0.28	0.25	0.27	0.27	-0.19%	610,558
Jun 5, 2025	0.26	0.29	0.26	0.27	0.27	-3.74%	525,374
Jun 4, 2025	0.27	0.29	0.27	0.28	0.28	3.85%	464,518
Jun 3, 2025	0.27	0.29	0.26	0.27	0.27	0.07%	998,251
Jun 2, 2025	0.27	0.28	0.26	0.27	0.27	1.85%	617,528
May 30, 2025	0.26	0.27	0.25	0.27	0.27	1.88%	919,363
May 29, 2025	0.26	0.28	0.26	0.26	0.26	-1.85%	565,184
May 28, 2025	0.26	0.28	0.26	0.27	0.27	-6.06%	578,758
May 27, 2025	0.28	0.30	0.26	0.28	0.28	-0.32%	760,459
May 23, 2025	0.30	0.30	0.26	0.28	0.28	-5.67%	1,193,276
May 22, 2025	0.26	0.30	0.24	0.30	0.30	15.38%	1,968,961
May 21, 2025	0.23	0.26	0.22	0.26	0.26	-0.12%	2,698,605
May 20, 2025	0.24	0.27	0.23	0.26	0.26	-1.88%	3,017,423
May 19, 2025	0.27	0.28	0.22	0.27	0.27	-5.59%	4,988,502
May 16, 2025	0.22	0.30	0.19	0.28	0.28	12.58%	6,001,642
May 15, 2025	0.28	0.28	0.24	0.25	0.25	-10.51%	10,524,459
May 14, 2025	0.31	0.32	0.25	0.28	0.28	-9.74%	9,739,515
May 13, 2025	0.38	0.39	0.31	0.31	0.31	-18.68%	10,314,644
May 12, 2025	0.36	0.42	0.36	0.38	0.38	2.70%	9,771,402
May 9, 2025	0.44	0.45	0.36	0.37	0.37	-18.41%	18,136,211
May 8, 2025	0.45	0.53	0.43	0.45	0.45	0.78%	19,439,243
May 7, 2025	0.38	0.57	0.38	0.45	0.45	-43.04%	46,759,558
May 6, 2025	0.76	0.86	0.74	0.79	0.79	11.19%	48,935,902
May 5, 2025	0.59	0.82	0.57	0.71	0.71	22.52%	50,809,944
May 2, 2025	0.59	0.69	0.52	0.58	0.58	-20.26%	32,030,974
May 1, 2025	0.82	0.85	0.69	0.73	0.73	-5.61%	36,844,858
Apr 30, 2025	0.85	1.13	0.77	0.77	0.77	5.25%	255,881,711
Apr 29, 2025	0.69	0.98	0.63	0.73	0.73	77.03%	579,887,952
Apr 28, 2025	0.48	0.49	0.35	0.41	0.41	4.52%	140,276,724
Apr 25, 2025	0.15	0.41	0.15	0.40	0.40	168.02%	223,581,940
Apr 24, 2025	0.14	0.15	0.14	0.15	0.15	1.79%	4,252,432
Apr 23, 2025	0.15	0.16	0.14	0.15	0.15	-2.42%	3,292,558
Apr 22, 2025	0.14	0.15	0.13	0.15	0.15	9.43%	6,261,423
Apr 21, 2025	0.13	0.14	0.12	0.14	0.14	4.46%	7,806,328
Apr 17, 2025	0.16	0.16	0.13	0.13	0.13	-16.13%	6,974,610
Apr 16, 2025	0.17	0.17	0.15	0.16	0.16	-9.04%	4,472,291
Apr 15, 2025	0.17	0.18	0.16	0.17	0.17	0.65%	4,157,648
Apr 14, 2025	0.18	0.19	0.16	0.17	0.17	-10.89%	10,121,427
Apr 11, 2025	0.19	0.19	0.17	0.19	0.19	0.48%	5,709,652