WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.75	34.30	30.90	32.48	32.48	-5.50%	390,776
Nov 6, 2025	34.60	38.38	32.66	34.37	34.37	3.52%	833,024
Nov 5, 2025	31.06	34.55	31.05	33.20	33.20	6.99%	503,719
Nov 4, 2025	33.63	34.25	30.11	31.03	31.03	-8.90%	555,482
Nov 3, 2025	34.72	34.91	33.04	34.06	34.06	-2.18%	263,654
Oct 31, 2025	33.82	35.38	33.21	34.82	34.82	2.96%	224,866
Oct 30, 2025	35.00	35.25	33.77	33.82	33.82	-3.15%	308,110
Oct 29, 2025	35.80	37.23	33.68	34.92	34.92	0.63%	507,658
Oct 28, 2025	33.00	35.79	31.86	34.70	34.70	5.25%	899,485
Oct 27, 2025	34.01	35.21	32.30	32.97	32.97	0.86%	340,010
Oct 24, 2025	31.00	33.61	29.96	32.69	32.69	7.67%	478,817
Oct 23, 2025	30.14	30.69	29.71	30.36	30.36	-0.07%	191,204
Oct 22, 2025	29.61	30.61	29.00	30.38	30.38	1.64%	302,902
Oct 21, 2025	30.08	31.50	29.25	29.89	29.89	1.67%	389,827
Oct 20, 2025	28.79	30.99	28.50	29.40	29.40	9.25%	421,105
Oct 17, 2025	28.66	29.87	26.85	26.91	26.91	-7.92%	136,991
Oct 16, 2025	29.44	31.26	28.69	29.23	29.23	0.29%	366,575
Oct 15, 2025	25.94	30.29	25.82	29.14	29.14	12.08%	474,063
Oct 14, 2025	25.90	26.15	25.07	26.00	26.00	-0.57%	124,159
Oct 13, 2025	26.91	26.91	25.61	26.15	26.15	0.42%	135,886
Oct 10, 2025	26.72	27.05	25.81	26.04	26.04	-2.94%	157,338
Oct 9, 2025	27.00	27.02	26.46	26.83	26.83	-0.56%	109,791
Oct 8, 2025	26.37	27.15	25.82	26.98	26.98	3.31%	136,409
Oct 7, 2025	26.52	26.55	25.40	26.12	26.12	-2.30%	264,716
Oct 6, 2025	26.81	27.32	26.07	26.73	26.73	1.02%	211,930
Oct 3, 2025	26.08	27.58	26.07	26.46	26.46	1.22%	231,032
Oct 2, 2025	25.80	26.93	25.00	26.14	26.14	0.85%	206,859
Oct 1, 2025	27.54	28.06	25.50	25.92	25.92	-5.26%	257,057
Sep 30, 2025	26.52	28.24	26.52	27.36	27.36	0.37%	258,723
Sep 29, 2025	28.01	28.01	27.07	27.26	27.26	-1.16%	127,897
Sep 26, 2025	28.40	28.40	26.49	27.58	27.58	-1.96%	265,508
Sep 25, 2025	27.88	28.40	27.46	28.13	28.13	0.25%	69,317
Sep 24, 2025	28.78	28.78	27.87	28.06	28.06	-1.61%	107,814
Sep 23, 2025	29.42	30.42	28.28	28.52	28.52	-4.20%	161,126
Sep 22, 2025	28.78	30.13	28.68	29.77	29.77	-	70,000
Sep 19, 2025	30.45	30.80	29.58	29.77	29.77	-1.36%	695,963
Sep 18, 2025	30.20	31.00	29.24	30.18	30.18	-1.21%	200,021
Sep 17, 2025	29.97	31.55	28.93	30.55	30.55	3.74%	189,468
Sep 16, 2025	28.50	29.69	27.29	29.45	29.45	4.47%	350,934
Sep 15, 2025	30.65	30.82	27.61	28.19	28.19	-9.82%	452,732
Sep 12, 2025	32.70	33.79	30.75	31.26	31.26	-7.41%	121,017
Sep 11, 2025	32.30	34.86	32.00	33.76	33.76	4.20%	217,069
Sep 10, 2025	34.18	35.99	32.04	32.40	32.40	-0.52%	343,529
Sep 9, 2025	32.24	35.00	32.01	32.57	32.57	1.78%	223,431
Sep 8, 2025	31.00	32.07	30.33	32.00	32.00	5.51%	139,801
Sep 5, 2025	31.51	32.71	30.01	30.33	30.33	-5.13%	202,220
Sep 4, 2025	31.45	32.22	29.91	31.97	31.97	0.76%	157,638
Sep 3, 2025	31.60	32.15	31.41	31.73	31.73	0.22%	73,596
Sep 2, 2025	31.51	33.63	31.03	31.66	31.66	-0.72%	118,265
Aug 29, 2025	32.43	33.43	31.49	31.89	31.89	-2.63%	76,095