Skip to main content
WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
0.852
+0.033 (3.99%)
At close: Sep 26, 2024, 4:00 PM
0.860
+0.008 (0.97%)
After-hours: Sep 26, 2024, 4:48 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.820.900.820.850.853.99%2,472,497
Sep 25, 20240.840.840.810.820.82-1.83%567,163
Sep 24, 20240.800.840.800.830.833.04%766,819
Sep 23, 20240.830.830.800.810.81-0.12%418,929
Sep 20, 20240.850.850.800.810.81-0.41%1,174,529
Sep 19, 20240.830.840.810.810.810.37%612,881
Sep 18, 20240.830.880.810.810.81-2.22%635,294
Sep 17, 20240.810.850.800.830.832.27%738,691
Sep 16, 20240.860.880.780.810.81-4.59%1,478,732
Sep 13, 20240.780.880.770.850.8511.90%3,048,270
Sep 12, 20240.770.810.750.760.762.37%2,085,688
Sep 11, 20240.700.750.680.740.747.07%1,544,712
Sep 10, 20240.720.720.670.690.69-3.76%1,803,407
Sep 9, 20240.750.760.710.720.72-4.29%1,719,724
Sep 6, 20240.760.770.730.750.75-1.60%1,219,822
Sep 5, 20240.780.800.730.760.76-1.49%2,371,710
Sep 4, 20240.760.820.750.780.781.13%1,970,072
Sep 3, 20240.800.810.750.770.77-1.85%1,599,204
Aug 30, 20240.780.820.740.780.781.35%3,934,195
Aug 29, 20240.900.900.750.770.77-9.19%10,570,514
Aug 28, 20241.001.000.840.850.85-15.87%2,811,990
Aug 27, 20241.061.060.991.011.01-3.81%861,278
Aug 26, 20241.041.061.011.051.051.94%936,223
Aug 23, 20240.961.080.951.031.038.41%2,147,104
Aug 22, 20241.041.050.950.950.95-6.85%1,096,739
Aug 21, 20241.011.080.991.021.022.00%2,996,275
Aug 20, 20241.021.030.981.001.00-3.85%1,089,240
Aug 19, 20240.921.060.911.041.0413.95%2,824,402
Aug 16, 20240.920.940.880.910.91-0.79%1,495,357
Aug 15, 20240.920.980.900.920.92-0.31%3,278,573
Aug 14, 20240.850.990.830.920.927.31%3,333,390
Aug 13, 20240.830.870.790.860.8612.59%4,019,517
Aug 12, 20240.980.990.750.760.76-24.38%7,051,560
Aug 9, 20240.751.080.751.011.0138.32%19,307,200
Aug 8, 20240.730.790.730.730.731.23%2,881,068
Aug 7, 20240.760.790.710.720.72-2.58%4,338,785
Aug 6, 20240.790.790.740.740.74-4.67%2,620,533
Aug 5, 20240.810.810.720.780.78-8.22%4,884,811
Aug 2, 20240.890.950.810.850.85-4.38%3,760,805
Aug 1, 20241.001.000.860.890.89-17.28%7,617,105
Jul 31, 20241.151.171.021.071.07-5.31%4,699,485
Jul 30, 20241.191.221.121.131.13-4.24%3,350,735
Jul 29, 20241.171.181.131.181.182.16%1,856,034
Jul 26, 20241.271.291.141.161.16-12.50%3,793,913
Jul 25, 20241.231.361.231.321.327.32%2,917,977
Jul 24, 20241.241.301.221.231.23-0.81%910,765
Jul 23, 20241.191.261.191.241.242.48%779,149
Jul 22, 20241.261.261.161.211.21-3.20%1,555,431
Jul 19, 20241.201.261.181.251.253.31%1,407,097
Jul 18, 20241.331.341.181.211.21-8.33%2,076,339
Jul 17, 20241.381.461.301.321.32-6.38%2,761,924
Jul 16, 20241.291.441.281.411.4111.90%3,172,027
Jul 15, 20241.241.281.201.261.262.02%1,231,218
Jul 12, 20241.221.291.221.241.242.07%1,685,460
Jul 11, 20241.141.241.131.211.218.04%1,897,292
Jul 10, 20241.161.191.091.121.12-2.61%3,835,488
Jul 9, 20241.201.201.101.151.15-3.36%2,797,713
Jul 8, 20241.271.301.171.191.19-7.03%1,731,719
Jul 5, 20241.161.321.151.281.2812.28%3,073,444
Jul 3, 20241.111.151.111.141.141.33%1,111,984
Jul 2, 20241.151.161.101.131.13-3.02%1,964,065
Jul 1, 20241.191.231.151.161.16-0.85%2,338,721
Jun 28, 20241.181.231.151.171.17-2.50%8,551,736
Jun 27, 20241.221.241.181.201.20-1.64%1,768,854
Jun 26, 20241.221.281.211.221.22-0.81%1,896,819
Jun 25, 20241.331.331.221.231.23-7.52%2,087,627
Jun 24, 20241.271.381.271.331.334.72%2,260,935
Jun 21, 20241.271.381.271.271.27-1.17%2,329,307
Jun 20, 20241.251.291.201.291.293.21%1,697,756
Jun 18, 20241.191.321.181.251.255.51%2,939,075
Jun 17, 20241.291.301.121.181.18-8.88%4,893,544
Jun 14, 20241.431.461.281.301.30-10.07%4,366,324
Jun 13, 20241.521.531.441.441.44-4.64%2,149,454
Jun 12, 20241.601.691.501.511.51-3.82%2,020,930
Jun 11, 20241.501.581.491.571.571.29%1,104,599
Jun 10, 20241.591.591.471.551.55-1.90%2,287,920
Jun 7, 20241.611.621.551.581.58-3.66%1,202,007
Jun 6, 20241.601.651.561.641.642.50%1,262,121
Jun 5, 20241.541.611.491.601.604.58%1,534,949
Jun 4, 20241.571.611.511.531.53-4.38%1,441,018
Jun 3, 20241.681.701.581.601.60-3.61%1,667,872
May 31, 20241.641.711.611.661.660.61%3,291,666
May 30, 20241.451.681.441.651.6513.01%3,785,989
May 29, 20241.451.491.421.461.46-0.68%2,030,621
May 28, 20241.551.571.431.471.47-3.29%4,457,614
May 24, 20241.601.641.501.521.52-3.80%4,209,813
May 23, 20241.651.671.571.581.58-4.82%2,923,839
May 22, 20241.731.741.631.661.66-2.92%2,722,032
May 21, 20241.821.821.681.711.71-5.52%3,891,445
May 20, 20241.841.921.771.811.81-2,754,539
May 17, 20241.881.881.811.811.81-3.72%1,811,930
May 16, 20241.921.921.851.881.88-1.57%1,717,352
May 15, 20242.092.141.871.911.91-7.73%4,748,536
May 14, 20242.162.312.012.072.070.49%5,078,222
May 13, 20242.032.332.032.062.063.52%6,739,003
May 10, 20242.092.101.951.991.99-5.24%3,266,483
May 9, 20241.942.101.862.102.1011.11%2,498,103
May 8, 20242.052.061.881.891.89-9.57%4,750,413
May 7, 20242.062.211.992.092.091.95%3,751,521
May 6, 20242.122.131.992.052.05-1.91%3,199,160