Skip to main content
logo
WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
17.59
+0.18 (1.03%)
Mar 25, 2026, 9:34 AM EDT - Market open

WW International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202617.5718.0217.2917.4117.41-3.06%234,050
Mar 23, 202617.7018.3017.2117.9617.961.64%362,277
Mar 20, 202618.7118.7117.6017.6717.67-5.76%264,874
Mar 19, 202618.1219.0417.7018.7518.752.63%226,412
Mar 18, 202618.5219.1417.8518.2718.27-1.88%364,428
Mar 17, 202620.5021.0018.5018.6218.62-12.17%915,756
Mar 16, 202622.9025.1020.9321.2021.200.57%893,603
Mar 13, 202622.7622.9721.0421.0821.08-7.38%241,881
Mar 12, 202622.2623.4421.5522.7622.761.70%211,319
Mar 11, 202622.6923.4522.0422.3822.381.22%254,425
Mar 10, 202622.2223.2221.8122.1122.110.73%165,615
Mar 9, 202622.0822.3721.1421.9521.95-2.31%119,351
Mar 6, 202623.1523.1522.1422.4722.47-3.23%72,156
Mar 5, 202623.0623.7922.3923.2223.220.65%97,724
Mar 4, 202622.0323.3621.4623.0723.075.92%148,162
Mar 3, 202621.3022.3920.4921.7821.78-0.09%97,052
Mar 2, 202620.6122.0320.2021.8021.802.54%180,617
Feb 27, 202621.3721.4520.5321.2621.26-2.34%80,191
Feb 26, 202622.0422.0420.9421.7721.77-0.77%133,798
Feb 25, 202620.8722.9920.6821.9421.946.40%234,451
Feb 24, 202621.8222.4420.6020.6220.62-6.32%142,837
Feb 23, 202622.4122.7721.6622.0122.01-3.51%91,776
Feb 20, 202622.0623.3022.0622.8122.813.31%129,026
Feb 19, 202621.0322.5621.0322.0822.082.36%216,155
Feb 18, 202621.8221.8820.8921.5721.57-2.22%150,245
Feb 17, 202623.1223.7421.7222.0622.06-5.00%116,350
Feb 13, 202622.6723.7322.5523.2223.220.96%162,352
Feb 12, 202623.6123.7621.9323.0023.00-3.16%237,088
Feb 11, 202623.9324.2523.2323.7523.75-0.13%159,588
Feb 10, 202623.8025.3023.4623.7823.78-2.06%235,311
Feb 9, 202623.4525.2123.2024.2824.2810.92%765,970
Feb 6, 202619.5022.0619.4021.8921.8914.31%349,515
Feb 5, 202619.8720.1918.0019.1519.15-6.17%482,157
Feb 4, 202619.8020.5019.3020.4120.411.29%301,341
Feb 3, 202619.7320.2618.6620.1520.15-0.98%491,743
Feb 2, 202620.1920.9019.8720.3520.350.49%137,584
Jan 30, 202620.6420.9819.9620.2520.25-3.71%236,464
Jan 29, 202620.9921.1520.0721.0321.03-0.76%232,871
Jan 28, 202622.2022.2020.9221.1921.19-3.11%220,883
Jan 27, 202621.6022.1420.6421.8721.870.51%239,176
Jan 26, 202621.6122.4921.4521.7621.76-1.05%150,218
Jan 23, 202622.6522.8021.6521.9921.99-3.51%178,798
Jan 22, 202622.0022.8521.7222.7922.793.03%190,516
Jan 21, 202621.9922.5121.3622.1222.12-0.49%402,064
Jan 20, 202623.7623.8221.9122.2322.23-7.07%394,438
Jan 16, 202623.5024.7322.5523.9223.920.89%358,990
Jan 15, 202625.9625.9623.6923.7123.71-8.88%609,601
Jan 14, 202628.4028.8325.7226.0226.02-8.12%465,798
Jan 13, 202630.2330.2327.1328.3228.32-6.87%454,553
Jan 12, 202629.9031.1529.3430.4130.41-0.07%280,582