WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	26.81	27.03	26.07	26.31	-	-0.57%	112,847
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
Aug 28, 2025	33.31	34.15	32.75	32.75	32.75	0.55%	99,117
Aug 27, 2025	31.06	33.40	30.70	32.57	32.57	5.06%	187,752
Aug 26, 2025	30.11	31.10	30.01	31.00	31.00	2.07%	126,428
Aug 25, 2025	31.10	32.16	30.00	30.37	30.37	-3.40%	188,062
Aug 22, 2025	32.00	33.51	30.85	31.44	31.44	1.39%	310,251
Aug 21, 2025	33.29	33.30	31.01	31.01	31.01	-7.41%	132,526
Aug 20, 2025	33.95	34.92	32.57	33.49	33.49	-1.50%	253,850
Aug 19, 2025	30.77	34.50	30.39	34.00	34.00	10.50%	595,342
Aug 18, 2025	31.93	32.00	29.25	30.77	30.77	-3.06%	292,935
Aug 15, 2025	31.75	32.94	30.76	31.74	31.74	-1.37%	160,011
Aug 14, 2025	32.65	33.44	29.93	32.18	32.18	-3.16%	388,443
Aug 13, 2025	33.00	33.39	32.12	33.23	33.23	0.33%	255,643
Aug 12, 2025	33.40	34.41	31.15	33.12	33.12	-1.25%	586,376
Aug 11, 2025	41.00	41.57	33.34	33.54	33.54	-12.27%	1,239,855
Aug 8, 2025	37.54	40.36	37.06	38.23	38.23	0.53%	320,876
Aug 7, 2025	41.45	41.90	37.10	38.03	38.03	-7.40%	379,909
Aug 6, 2025	41.02	41.78	39.16	41.07	41.07	-1.39%	327,348
Aug 5, 2025	43.17	44.25	38.75	41.65	41.65	-7.22%	637,751
Aug 4, 2025	43.20	45.00	42.32	44.89	44.89	4.42%	433,975
Aug 1, 2025	40.69	43.38	39.70	42.99	42.99	1.61%	295,649
Jul 31, 2025	41.99	43.50	40.00	42.31	42.31	0.28%	227,576
Jul 30, 2025	39.02	42.85	38.74	42.19	42.19	7.55%	743,415
Jul 29, 2025	40.07	42.50	38.43	39.23	39.23	-6.51%	484,814
Jul 28, 2025	41.60	44.42	40.08	41.96	41.96	2.29%	599,817