WW Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.00	40.00	39.35	39.95	39.95	0.50%	131,201
May 28, 2026	39.80	40.10	39.55	39.75	39.75	-0.13%	73,653
May 27, 2026	40.00	40.00	39.40	39.80	39.80	-0.38%	131,930
May 26, 2026	40.10	40.15	39.70	39.95	39.95	-0.25%	109,788
May 25, 2026	42.50	42.50	38.90	40.05	40.05	-1.11%	189,854
May 22, 2026	40.65	40.75	40.20	40.50	40.50	-0.74%	51,826
May 21, 2026	40.30	41.50	40.30	40.80	40.80	1.24%	101,503
May 20, 2026	41.00	41.05	40.00	40.30	40.30	-1.71%	108,282
May 19, 2026	41.00	41.70	40.50	41.00	41.00	0.49%	109,679
May 18, 2026	41.15	42.50	40.50	40.80	40.80	-0.97%	155,214
May 15, 2026	44.95	44.95	40.60	41.20	41.20	-8.65%	486,018
May 14, 2026	45.00	46.00	45.00	45.10	45.10	-9.80%	664,459
May 13, 2026	49.95	50.00	49.50	50.00	50.00	-0.60%	15,101
May 12, 2026	50.30	50.50	49.80	50.30	50.30	-0.20%	26,586
May 11, 2026	50.10	50.40	49.65	50.40	50.40	-	47,361
May 8, 2026	50.80	50.80	50.10	50.40	50.40	-0.40%	46,800
May 7, 2026	50.00	50.60	49.50	50.60	50.60	1.20%	107,232
May 6, 2026	50.30	50.30	49.60	50.00	50.00	0.30%	23,543
May 5, 2026	49.80	50.00	49.60	49.85	49.85	0.10%	15,257
May 4, 2026	49.35	50.50	49.35	49.80	49.80	-0.40%	60,782
Apr 30, 2026	50.50	50.50	49.95	50.00	50.00	-0.20%	26,112
Apr 29, 2026	50.30	50.30	50.00	50.10	50.10	0.20%	16,352
Apr 28, 2026	50.90	50.90	49.40	50.00	50.00	2.04%	84,930
Apr 27, 2026	49.50	49.65	48.65	49.00	49.00	-1.90%	161,436
Apr 24, 2026	50.60	50.80	49.60	49.95	49.95	-1.28%	91,529
Apr 23, 2026	51.50	51.50	50.20	50.60	50.60	-1.75%	62,228
Apr 22, 2026	51.50	51.50	51.10	51.50	51.50	-	35,223
Apr 21, 2026	51.80	51.80	51.00	51.50	51.50	1.58%	53,271
Apr 20, 2026	53.50	53.50	50.60	50.70	50.70	-2.87%	99,983
Apr 17, 2026	52.80	53.60	52.20	52.20	52.20	-0.19%	69,804
Apr 16, 2026	52.60	52.60	51.90	52.30	52.30	-0.57%	67,039
Apr 15, 2026	51.60	52.70	51.60	52.60	52.60	1.94%	65,125
Apr 14, 2026	52.20	52.20	51.60	51.60	51.60	-1.15%	35,474
Apr 13, 2026	51.10	52.50	51.10	52.20	52.20	2.96%	52,335
Apr 10, 2026	51.30	51.50	50.50	50.70	50.70	-	24,242
Apr 9, 2026	51.50	51.50	50.70	50.70	50.70	-1.93%	14,070
Apr 8, 2026	51.50	52.90	51.40	51.70	51.70	-	49,885
Apr 7, 2026	51.70	51.70	51.70	51.70	51.70	-	1,067
Apr 2, 2026	53.40	53.40	51.30	51.70	51.70	-	12,316
Apr 1, 2026	52.80	52.80	50.90	51.70	51.70	1.77%	50,261
Mar 31, 2026	52.10	52.50	50.80	50.80	50.80	-3.79%	81,318
Mar 30, 2026	52.50	53.30	51.10	52.80	52.80	-2.22%	43,569
Mar 27, 2026	52.40	54.00	52.00	54.00	54.00	3.05%	38,321
Mar 26, 2026	52.90	53.50	52.20	52.40	52.40	0.58%	32,330
Mar 25, 2026	52.10	52.50	51.20	52.10	52.10	1.56%	39,109
Mar 24, 2026	52.20	52.20	50.00	51.30	51.30	-1.35%	78,991
Mar 23, 2026	51.10	53.50	51.10	52.00	52.00	-3.88%	150,989
Mar 20, 2026	55.20	55.30	53.10	54.10	54.10	-2.70%	139,117
Mar 19, 2026	56.10	56.10	55.00	55.60	55.60	-0.71%	66,872
Mar 18, 2026	57.90	57.90	55.50	56.00	56.00	-2.61%	119,758