Skip to main content
logo
WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
20.25
-0.78 (-3.71%)
At close: Jan 30, 2026, 4:00 PM EST
20.15
-0.10 (-0.49%)
After-hours: Jan 30, 2026, 7:52 PM EST

WW International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202620.6420.9819.9620.2520.25-3.71%235,790
Jan 29, 202620.9921.1520.0721.0321.03-0.76%232,869
Jan 28, 202622.2022.2020.9221.1921.19-3.11%218,379
Jan 27, 202621.6022.1420.6421.8721.870.51%239,161
Jan 26, 202621.6122.4921.4521.7621.76-1.05%148,644
Jan 23, 202622.6522.8021.6521.9921.99-3.51%171,233
Jan 22, 202622.0022.8521.7222.7922.793.03%189,213
Jan 21, 202621.9922.5121.3622.1222.12-0.49%399,579
Jan 20, 202623.7623.8221.9122.2322.23-7.07%382,618
Jan 16, 202623.5024.7322.5523.9223.920.89%353,032
Jan 15, 202625.9625.9623.6923.7123.71-8.88%608,898
Jan 14, 202628.4028.8325.7226.0226.02-8.12%465,640
Jan 13, 202630.2330.2327.1328.3228.32-6.87%454,362
Jan 12, 202629.9031.1529.3430.4130.41-0.07%280,291
Jan 9, 202635.2535.2529.0030.4330.43-11.62%967,296
Jan 8, 202633.1035.1032.7334.4334.433.27%263,884
Jan 7, 202634.0034.9032.5233.3433.34-1.24%333,040
Jan 6, 202632.5134.0031.9933.7633.764.49%291,719
Jan 5, 202632.1534.0031.5332.3132.312.77%1,003,075
Jan 2, 202629.5231.4829.2031.4431.447.62%190,662
Dec 31, 202529.2129.6628.4429.2229.220.02%203,872
Dec 30, 202529.0030.0028.4429.2129.212.71%163,046
Dec 29, 202527.5029.4027.5028.4428.442.60%251,759
Dec 26, 202530.1130.1127.3427.7227.72-7.97%192,863
Dec 24, 202530.2530.3728.5330.1230.12-0.76%166,542
Dec 23, 202528.9030.8527.8830.3530.3514.18%653,866
Dec 22, 202527.4227.6126.4926.5826.58-3.49%121,600
Dec 19, 202527.2328.3826.6427.5427.544.95%283,238
Dec 18, 202526.5526.8925.5626.2426.24-0.68%152,851
Dec 17, 202526.9528.0026.1926.4226.42-2.96%145,981
Dec 16, 202524.2027.8224.2027.2327.2312.13%385,639
Dec 15, 202525.4625.6524.1424.2824.28-4.75%140,848
Dec 12, 202526.0326.0825.1425.4925.49-2.07%108,945
Dec 11, 202524.8026.0424.2426.0326.034.75%126,498
Dec 10, 202524.8125.3123.8924.8524.85-0.48%198,597
Dec 9, 202524.1525.1324.0224.9724.972.50%184,494
Dec 8, 202524.1124.7323.7024.3624.361.04%171,155
Dec 5, 202525.9025.9023.7524.1124.11-6.98%292,792
Dec 4, 202526.0726.5225.5325.9225.92-3.21%210,039
Dec 3, 202526.6527.2025.8526.7826.780.49%93,894
Dec 2, 202526.7027.2325.3926.6526.65-0.07%135,453
Dec 1, 202528.2528.2525.7426.6726.67-5.99%331,654
Nov 28, 202527.5229.0027.4628.3728.373.16%112,918
Nov 26, 202526.9628.6326.8527.5027.502.84%239,925
Nov 25, 202524.1426.9023.9726.7426.7410.00%219,522
Nov 24, 202523.9224.6823.2824.3124.31-1.06%298,151
Nov 21, 202522.3825.4322.2824.5724.5716.28%520,746
Nov 20, 202520.7422.0420.7421.1321.130.43%400,624
Nov 19, 202523.6923.6920.5321.0421.04-9.60%915,345
Nov 18, 202524.4024.5023.0023.2823.28-5.73%387,694