WW Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	45.55	45.65	45.25	45.65	45.65	0.22%	42,500
Sep 4, 2026	45.30	45.70	45.15	45.55	45.55	0.55%	19,966
Sep 3, 2026	45.30	45.40	45.20	45.30	45.30	-	25,639
Sep 2, 2026	45.60	45.60	45.15	45.30	45.30	-0.22%	20,994
Sep 1, 2026	45.45	45.85	45.15	45.40	45.40	0.22%	54,265
Aug 31, 2026	45.25	45.95	45.05	45.30	45.30	-	127,504
Aug 28, 2026	45.40	45.90	45.00	45.30	45.30	-1.74%	71,103
Aug 27, 2026	45.60	46.15	45.60	46.10	46.10	0.55%	132,185
Aug 26, 2026	45.55	46.60	44.30	45.85	45.85	-1.57%	336,754
Aug 25, 2026	50.00	50.10	48.80	49.60	46.58	0.30%	194,809
Aug 24, 2026	46.85	50.00	46.10	49.45	46.44	5.55%	241,919
Aug 21, 2026	47.50	48.50	46.60	46.85	44.00	2.07%	221,464
Aug 20, 2026	44.30	46.00	44.30	45.90	43.11	3.38%	90,314
Aug 19, 2026	44.30	44.90	44.25	44.40	41.70	-0.34%	33,035
Aug 18, 2026	44.05	44.75	44.00	44.55	41.84	1.71%	45,203
Aug 17, 2026	44.00	44.15	43.70	43.80	41.13	0.23%	77,289
Aug 14, 2026	43.80	43.80	43.50	43.70	41.04	-	21,191
Aug 13, 2026	44.00	44.25	43.50	43.70	41.04	-0.68%	87,096
Aug 12, 2026	43.95	44.05	43.50	44.00	41.32	-0.11%	39,491
Aug 11, 2026	44.00	44.15	43.25	44.05	41.37	0.11%	47,084
Aug 10, 2026	44.30	44.30	44.00	44.00	41.32	-0.68%	67,283
Aug 7, 2026	44.30	44.35	44.25	44.30	41.60	-	34,219
Aug 6, 2026	44.10	44.30	43.40	44.30	41.60	0.34%	66,158
Aug 5, 2026	44.50	44.70	43.50	44.15	41.46	-0.34%	61,219
Aug 4, 2026	44.30	45.00	44.15	44.30	41.60	-	50,665
Aug 3, 2026	44.30	44.30	43.85	44.30	41.60	0.34%	46,200
Jul 31, 2026	43.35	44.30	43.25	44.15	41.46	2.08%	50,150
Jul 30, 2026	43.95	44.70	43.20	43.25	40.62	-2.04%	61,204
Jul 29, 2026	45.75	45.75	43.00	44.15	41.46	-1.01%	128,102
Jul 28, 2026	45.30	45.70	44.60	44.60	41.89	-2.83%	51,320
Jul 27, 2026	46.30	46.30	45.45	45.90	43.11	-0.33%	45,055
Jul 24, 2026	45.80	46.10	45.20	46.05	43.25	0.11%	103,168
Jul 23, 2026	45.60	46.25	45.10	46.00	43.20	2.00%	75,075
Jul 22, 2026	44.70	45.35	44.65	45.10	42.36	0.11%	41,289
Jul 21, 2026	45.30	45.80	44.70	45.05	42.31	0.45%	34,030
Jul 20, 2026	45.35	45.80	44.50	44.85	42.12	-0.33%	82,450
Jul 17, 2026	45.80	45.80	44.90	45.00	42.26	-1.32%	143,296
Jul 16, 2026	46.00	46.00	45.15	45.60	42.83	-0.87%	67,089
Jul 15, 2026	46.05	46.05	45.20	46.00	43.20	0.88%	106,000
Jul 14, 2026	44.50	45.80	43.50	45.60	42.83	3.64%	158,582
Jul 13, 2026	45.50	45.90	43.80	44.00	41.32	-3.30%	146,774
Jul 9, 2026	48.00	48.45	44.30	45.50	42.73	-1.62%	685,004
Jul 8, 2026	43.35	46.25	43.35	46.25	43.44	9.99%	319,336
Jul 7, 2026	42.70	43.45	42.05	42.05	39.49	-1.52%	96,326
Jul 6, 2026	42.95	44.00	42.50	42.70	40.10	-0.58%	63,426
Jul 3, 2026	42.00	42.95	41.75	42.95	40.34	3.00%	73,737
Jul 2, 2026	42.70	42.70	41.70	41.70	39.16	-1.18%	60,428
Jul 1, 2026	40.50	42.80	40.10	42.20	39.63	3.69%	331,094
Jun 30, 2026	40.70	40.85	40.35	40.70	38.22	-0.61%	50,082
Jun 29, 2026	41.10	41.20	40.30	40.95	38.46	1.11%	26,265