WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.57	0.57	0.49	0.50	0.50	-7.31%	1,153,033
Mar 27, 2025	0.50	0.57	0.50	0.54	0.54	5.11%	977,138
Mar 26, 2025	0.55	0.55	0.51	0.51	0.51	-4.27%	474,888
Mar 25, 2025	0.57	0.59	0.52	0.54	0.54	-6.98%	1,069,801
Mar 24, 2025	0.57	0.60	0.57	0.58	0.58	2.84%	814,458
Mar 21, 2025	0.58	0.63	0.56	0.56	0.56	-6.26%	2,398,450
Mar 20, 2025	0.57	0.62	0.56	0.60	0.60	2.93%	1,128,326
Mar 19, 2025	0.64	0.64	0.56	0.58	0.58	-9.27%	1,639,829
Mar 18, 2025	0.55	0.69	0.54	0.64	0.64	19.66%	8,125,894
Mar 17, 2025	0.51	0.54	0.50	0.53	0.53	5.24%	651,564
Mar 14, 2025	0.49	0.52	0.48	0.51	0.51	3.72%	731,598
Mar 13, 2025	0.51	0.53	0.48	0.49	0.49	-4.95%	1,112,347
Mar 12, 2025	0.54	0.54	0.49	0.52	0.52	-5.61%	1,341,874
Mar 11, 2025	0.50	0.55	0.49	0.55	0.55	9.18%	883,348
Mar 10, 2025	0.56	0.58	0.50	0.50	0.50	-11.46%	1,614,995
Mar 7, 2025	0.54	0.58	0.53	0.56	0.56	3.94%	1,206,106
Mar 6, 2025	0.53	0.55	0.48	0.54	0.54	1.63%	1,179,011
Mar 5, 2025	0.50	0.57	0.50	0.53	0.53	6.41%	2,270,350
Mar 4, 2025	0.47	0.51	0.38	0.50	0.50	7.81%	9,485,447
Mar 3, 2025	0.66	0.66	0.44	0.47	0.47	-27.19%	9,942,087
Feb 28, 2025	0.82	0.83	0.61	0.64	0.64	-19.90%	6,062,015
Feb 27, 2025	0.75	0.80	0.71	0.80	0.80	10.18%	5,403,103
Feb 26, 2025	0.67	0.74	0.64	0.73	0.73	9.86%	3,698,537
Feb 25, 2025	0.69	0.70	0.63	0.66	0.66	-5.67%	1,862,332
Feb 24, 2025	0.73	0.75	0.65	0.70	0.70	-2.40%	3,211,879
Feb 21, 2025	0.76	0.80	0.71	0.72	0.72	-2.05%	2,605,712
Feb 20, 2025	0.77	0.78	0.72	0.73	0.73	-6.14%	2,492,613
Feb 19, 2025	0.79	0.80	0.76	0.78	0.78	-1.03%	1,384,853
Feb 18, 2025	0.80	0.83	0.78	0.79	0.79	-2.73%	1,987,888
Feb 14, 2025	0.82	0.83	0.78	0.81	0.81	-1.81%	1,320,368
Feb 13, 2025	0.88	0.89	0.77	0.83	0.83	-6.06%	4,974,727
Feb 12, 2025	0.85	0.90	0.83	0.88	0.88	3.78%	1,215,749
Feb 11, 2025	0.88	0.92	0.83	0.85	0.85	-4.10%	2,077,724
Feb 10, 2025	0.88	0.94	0.88	0.88	0.88	0.83%	2,217,974
Feb 7, 2025	0.92	0.93	0.85	0.88	0.88	-3.66%	1,930,044
Feb 6, 2025	0.90	0.95	0.82	0.91	0.91	0.93%	3,608,865
Feb 5, 2025	0.96	1.01	0.89	0.90	0.90	-4.92%	5,113,610
Feb 4, 2025	1.00	1.00	0.91	0.95	0.95	-8.11%	4,035,732
Feb 3, 2025	1.05	1.07	1.02	1.03	1.03	-4.63%	1,310,265
Jan 31, 2025	1.10	1.11	1.05	1.08	1.08	-0.92%	1,640,413
Jan 30, 2025	1.09	1.13	1.08	1.09	1.09	-0.91%	792,187
Jan 29, 2025	1.17	1.18	1.08	1.10	1.10	-5.17%	2,136,290
Jan 28, 2025	1.08	1.19	1.07	1.16	1.16	8.41%	2,351,542
Jan 27, 2025	1.11	1.17	1.06	1.07	1.07	-6.96%	1,648,602
Jan 24, 2025	1.12	1.15	1.11	1.15	1.15	3.60%	2,107,193
Jan 23, 2025	1.06	1.12	1.04	1.11	1.11	2.78%	2,172,095
Jan 22, 2025	1.12	1.15	1.07	1.08	1.08	-3.57%	2,283,634
Jan 21, 2025	1.21	1.21	1.10	1.12	1.12	-7.05%	3,782,166
Jan 17, 2025	1.24	1.25	1.20	1.21	1.21	-1.23%	1,417,885
Jan 16, 2025	1.25	1.28	1.17	1.22	1.22	-6.15%	3,600,815