WW Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	45.75	45.75	43.00	44.15	44.15	-1.01%	128,102
Jul 28, 2026	45.30	45.70	44.60	44.60	44.60	-2.83%	51,320
Jul 27, 2026	46.30	46.30	45.45	45.90	45.90	-0.33%	45,055
Jul 24, 2026	45.80	46.10	45.20	46.05	46.05	0.11%	103,168
Jul 23, 2026	45.60	46.25	45.10	46.00	46.00	2.00%	75,075
Jul 22, 2026	44.70	45.35	44.65	45.10	45.10	0.11%	41,289
Jul 21, 2026	45.30	45.80	44.70	45.05	45.05	0.45%	34,030
Jul 20, 2026	45.35	45.80	44.50	44.85	44.85	-0.33%	82,450
Jul 17, 2026	45.80	45.80	44.90	45.00	45.00	-1.32%	143,296
Jul 16, 2026	46.00	46.00	45.15	45.60	45.60	-0.87%	67,089
Jul 15, 2026	46.05	46.05	45.20	46.00	46.00	0.88%	106,000
Jul 14, 2026	44.50	45.80	43.50	45.60	45.60	3.64%	158,582
Jul 13, 2026	45.50	45.90	43.80	44.00	44.00	-3.30%	146,774
Jul 9, 2026	48.00	48.45	44.30	45.50	45.50	-1.62%	685,004
Jul 8, 2026	43.35	46.25	43.35	46.25	46.25	9.99%	319,336
Jul 7, 2026	42.70	43.45	42.05	42.05	42.05	-1.52%	96,326
Jul 6, 2026	42.95	44.00	42.50	42.70	42.70	-0.58%	63,426
Jul 3, 2026	42.00	42.95	41.75	42.95	42.95	3.00%	73,737
Jul 2, 2026	42.70	42.70	41.70	41.70	41.70	-1.18%	60,428
Jul 1, 2026	40.50	42.80	40.10	42.20	42.20	3.69%	331,094
Jun 30, 2026	40.70	40.85	40.35	40.70	40.70	-0.61%	50,082
Jun 29, 2026	41.10	41.20	40.30	40.95	40.95	1.11%	26,265
Jun 26, 2026	40.95	40.95	40.30	40.50	40.50	-1.58%	58,343
Jun 25, 2026	40.50	41.20	40.40	41.15	41.15	1.35%	121,009
Jun 24, 2026	40.10	40.60	40.05	40.60	40.60	0.12%	40,033
Jun 23, 2026	41.55	41.55	40.50	40.55	40.55	-2.29%	180,627
Jun 22, 2026	41.00	42.45	40.30	41.50	41.50	2.98%	329,580
Jun 18, 2026	40.20	40.40	40.15	40.30	40.30	0.12%	79,498
Jun 17, 2026	40.05	40.30	40.00	40.25	40.25	0.37%	40,668
Jun 16, 2026	40.00	40.45	39.90	40.10	40.10	-0.74%	67,000
Jun 15, 2026	40.30	40.60	40.00	40.40	40.40	0.50%	89,481
Jun 12, 2026	40.15	40.40	39.95	40.20	40.20	0.50%	86,181
Jun 11, 2026	40.70	40.70	39.80	40.00	40.00	-1.36%	103,673
Jun 10, 2026	40.30	40.90	40.30	40.55	40.55	-0.12%	96,725
Jun 9, 2026	40.65	41.00	40.20	40.60	40.60	-0.12%	162,721
Jun 8, 2026	40.95	41.55	39.60	40.65	40.65	-2.17%	311,702
Jun 5, 2026	40.10	41.70	39.90	41.55	41.55	3.87%	265,632
Jun 4, 2026	39.50	40.10	39.50	40.00	40.00	0.50%	129,384
Jun 3, 2026	40.45	40.45	39.55	39.80	39.80	-1.49%	164,362
Jun 2, 2026	40.85	41.65	40.25	40.40	40.40	2.15%	139,409
Jun 1, 2026	40.00	40.00	39.40	39.55	39.55	-1.00%	114,932
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