WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.25	35.25	29.00	30.43	30.43	-11.62%	967,296
Jan 8, 2026	33.10	35.10	32.73	34.43	34.43	3.27%	263,884
Jan 7, 2026	34.00	34.90	32.52	33.34	33.34	-1.24%	333,040
Jan 6, 2026	32.51	34.00	31.99	33.76	33.76	4.49%	291,719
Jan 5, 2026	32.15	34.00	31.53	32.31	32.31	2.77%	1,003,075
Jan 2, 2026	29.52	31.48	29.20	31.44	31.44	7.62%	190,662
Dec 31, 2025	29.21	29.66	28.44	29.22	29.22	0.02%	203,872
Dec 30, 2025	29.00	30.00	28.44	29.21	29.21	2.71%	163,046
Dec 29, 2025	27.50	29.40	27.50	28.44	28.44	2.60%	251,759
Dec 26, 2025	30.11	30.11	27.34	27.72	27.72	-7.97%	192,863
Dec 24, 2025	30.25	30.37	28.53	30.12	30.12	-0.76%	166,542
Dec 23, 2025	28.90	30.85	27.88	30.35	30.35	14.18%	653,866
Dec 22, 2025	27.42	27.61	26.49	26.58	26.58	-3.49%	121,600
Dec 19, 2025	27.23	28.38	26.64	27.54	27.54	4.95%	283,238
Dec 18, 2025	26.55	26.89	25.56	26.24	26.24	-0.68%	152,851
Dec 17, 2025	26.95	28.00	26.19	26.42	26.42	-2.96%	145,981
Dec 16, 2025	24.20	27.82	24.20	27.23	27.23	12.13%	385,639
Dec 15, 2025	25.46	25.65	24.14	24.28	24.28	-4.75%	140,848
Dec 12, 2025	26.03	26.08	25.14	25.49	25.49	-2.07%	108,945
Dec 11, 2025	24.80	26.04	24.24	26.03	26.03	4.75%	126,498
Dec 10, 2025	24.81	25.31	23.89	24.85	24.85	-0.48%	198,597
Dec 9, 2025	24.15	25.13	24.02	24.97	24.97	2.50%	184,494
Dec 8, 2025	24.11	24.73	23.70	24.36	24.36	1.04%	171,155
Dec 5, 2025	25.90	25.90	23.75	24.11	24.11	-6.98%	292,792
Dec 4, 2025	26.07	26.52	25.53	25.92	25.92	-3.21%	210,039
Dec 3, 2025	26.65	27.20	25.85	26.78	26.78	0.49%	93,894
Dec 2, 2025	26.70	27.23	25.39	26.65	26.65	-0.07%	135,453
Dec 1, 2025	28.25	28.25	25.74	26.67	26.67	-5.99%	331,654
Nov 28, 2025	27.52	29.00	27.46	28.37	28.37	3.16%	112,918
Nov 26, 2025	26.96	28.63	26.85	27.50	27.50	2.84%	239,925
Nov 25, 2025	24.14	26.90	23.97	26.74	26.74	10.00%	219,522
Nov 24, 2025	23.92	24.68	23.28	24.31	24.31	-1.06%	298,151
Nov 21, 2025	22.38	25.43	22.28	24.57	24.57	16.28%	520,746
Nov 20, 2025	20.74	22.04	20.74	21.13	21.13	0.43%	400,624
Nov 19, 2025	23.69	23.69	20.53	21.04	21.04	-9.60%	915,345
Nov 18, 2025	24.40	24.50	23.00	23.28	23.28	-5.73%	387,694
Nov 17, 2025	27.00	27.00	24.59	24.69	24.69	-8.96%	472,671
Nov 14, 2025	27.52	28.20	26.85	27.12	27.12	-2.09%	195,863
Nov 13, 2025	27.80	28.63	27.18	27.70	27.70	-0.29%	215,653
Nov 12, 2025	28.30	29.80	27.60	27.78	27.78	-2.22%	229,534
Nov 11, 2025	28.79	30.31	27.97	28.41	28.41	-2.03%	306,514
Nov 10, 2025	32.63	33.29	28.95	29.00	29.00	-10.71%	527,181
Nov 7, 2025	33.75	34.30	30.90	32.48	32.48	-5.50%	390,891
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%	506,916
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