WW Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	48.70	48.70	47.70	48.05	48.05	-1.33%	46,327
Oct 21, 2026	48.80	49.00	48.55	48.70	48.70	0.83%	24,319
Oct 20, 2026	48.20	48.85	47.85	48.30	48.30	0.21%	35,896
Oct 19, 2026	49.00	49.00	48.20	48.20	48.20	-1.13%	28,224
Oct 16, 2026	49.00	49.00	48.25	48.75	48.75	0.31%	34,093
Oct 15, 2026	49.20	49.20	48.40	48.60	48.60	-0.61%	31,578
Oct 14, 2026	48.55	49.25	47.90	48.90	48.90	0.93%	164,204
Oct 13, 2026	48.00	49.00	48.00	48.45	48.45	-0.41%	45,097
Oct 12, 2026	49.10	49.50	48.60	48.65	48.65	0.10%	88,870
Oct 8, 2026	47.40	49.55	47.15	48.60	48.60	5.42%	318,018
Oct 7, 2026	45.50	46.60	45.50	46.10	46.10	1.43%	38,278
Oct 6, 2026	45.50	45.95	45.45	45.45	45.45	-1.09%	17,219
Oct 5, 2026	46.35	46.40	45.85	45.95	45.95	0.11%	28,046
Oct 2, 2026	45.80	46.60	45.20	45.90	45.90	0.66%	77,554
Oct 1, 2026	44.75	45.60	44.70	45.60	45.60	-	22,328
Sep 30, 2026	45.50	45.65	44.35	45.60	45.60	1.79%	66,431
Sep 29, 2026	44.55	44.80	44.05	44.80	44.80	0.79%	39,185
Sep 24, 2026	44.60	45.05	44.05	44.45	44.45	-1.44%	73,000
Sep 23, 2026	45.85	45.95	45.10	45.10	45.10	-2.38%	54,299
Sep 22, 2026	46.20	46.25	45.65	46.20	46.20	-	38,846
Sep 21, 2026	46.20	46.20	45.55	46.20	46.20	-	40,119
Sep 18, 2026	46.20	46.20	45.80	46.20	46.20	0.22%	26,433
Sep 17, 2026	45.35	46.15	45.35	46.10	46.10	0.88%	18,624
Sep 16, 2026	46.20	46.20	45.15	45.70	45.70	0.11%	37,552
Sep 15, 2026	45.65	45.70	44.80	45.65	45.65	0.44%	48,403
Sep 14, 2026	45.55	45.70	45.35	45.45	45.45	-0.66%	21,000
Sep 11, 2026	45.80	45.80	45.55	45.75	45.75	-1.29%	19,917
Sep 10, 2026	46.15	46.35	45.85	46.35	46.35	-0.11%	21,220
Sep 9, 2026	47.00	47.00	46.15	46.40	46.40	-0.54%	37,230
Sep 8, 2026	45.90	47.10	45.90	46.65	46.65	2.19%	85,010
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