WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
0.3956
+0.2480 (168.02%)
At close: Apr 25, 2025, 4:00 PM
0.4000
+0.0044 (1.11%)
After-hours: Apr 25, 2025, 7:59 PM EDT
WW International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.15 | 0.41 | 0.15 | 0.40 | 0.40 | 168.02% | 204,078,243 |
Apr 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.79% | 4,252,432 |
Apr 23, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.42% | 3,292,558 |
Apr 22, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 9.43% | 6,261,423 |
Apr 21, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.46% | 7,806,328 |
Apr 17, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -16.13% | 6,974,610 |
Apr 16, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -9.04% | 4,472,291 |
Apr 15, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.65% | 4,157,648 |
Apr 14, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -10.89% | 10,121,427 |
Apr 11, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 0.48% | 5,709,652 |
Apr 10, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 8.06% | 17,901,099 |
Apr 9, 2025 | 0.48 | 0.52 | 0.15 | 0.18 | 0.18 | -62.21% | 26,610,264 |
Apr 8, 2025 | 0.52 | 0.53 | 0.45 | 0.46 | 0.46 | -6.20% | 1,486,976 |
Apr 7, 2025 | 0.49 | 0.52 | 0.47 | 0.49 | 0.49 | -5.13% | 1,174,734 |
Apr 4, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | -3.81% | 1,477,901 |
Apr 3, 2025 | 0.53 | 0.56 | 0.49 | 0.54 | 0.54 | -1.01% | 1,341,974 |
Apr 2, 2025 | 0.53 | 0.61 | 0.53 | 0.55 | 0.55 | -0.04% | 1,982,435 |
Apr 1, 2025 | 0.52 | 0.56 | 0.51 | 0.55 | 0.55 | 4.61% | 810,488 |
Mar 31, 2025 | 0.51 | 0.55 | 0.48 | 0.52 | 0.52 | 4.60% | 2,245,848 |
Mar 28, 2025 | 0.57 | 0.57 | 0.49 | 0.50 | 0.50 | -7.31% | 1,153,033 |
Mar 27, 2025 | 0.50 | 0.57 | 0.50 | 0.54 | 0.54 | 5.11% | 977,138 |
Mar 26, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -4.27% | 474,888 |
Mar 25, 2025 | 0.57 | 0.59 | 0.52 | 0.54 | 0.54 | -6.98% | 1,069,801 |
Mar 24, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 2.84% | 814,458 |
Mar 21, 2025 | 0.58 | 0.63 | 0.56 | 0.56 | 0.56 | -6.26% | 2,398,450 |
Mar 20, 2025 | 0.57 | 0.62 | 0.56 | 0.60 | 0.60 | 2.93% | 1,128,326 |
Mar 19, 2025 | 0.64 | 0.64 | 0.56 | 0.58 | 0.58 | -9.27% | 1,639,829 |
Mar 18, 2025 | 0.55 | 0.69 | 0.54 | 0.64 | 0.64 | 19.66% | 8,125,894 |
Mar 17, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 5.24% | 651,564 |
Mar 14, 2025 | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | 3.72% | 731,598 |
Mar 13, 2025 | 0.51 | 0.53 | 0.48 | 0.49 | 0.49 | -4.95% | 1,112,347 |
Mar 12, 2025 | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | -5.61% | 1,341,874 |
Mar 11, 2025 | 0.50 | 0.55 | 0.49 | 0.55 | 0.55 | 9.18% | 883,348 |
Mar 10, 2025 | 0.56 | 0.58 | 0.50 | 0.50 | 0.50 | -11.46% | 1,614,995 |
Mar 7, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | 3.94% | 1,206,106 |
Mar 6, 2025 | 0.53 | 0.55 | 0.48 | 0.54 | 0.54 | 1.63% | 1,179,011 |
Mar 5, 2025 | 0.50 | 0.57 | 0.50 | 0.53 | 0.53 | 6.41% | 2,270,350 |
Mar 4, 2025 | 0.47 | 0.51 | 0.38 | 0.50 | 0.50 | 7.81% | 9,485,447 |
Mar 3, 2025 | 0.66 | 0.66 | 0.44 | 0.47 | 0.47 | -27.19% | 9,942,087 |
Feb 28, 2025 | 0.82 | 0.83 | 0.61 | 0.64 | 0.64 | -19.90% | 6,062,015 |
Feb 27, 2025 | 0.75 | 0.80 | 0.71 | 0.80 | 0.80 | 10.18% | 5,403,103 |
Feb 26, 2025 | 0.67 | 0.74 | 0.64 | 0.73 | 0.73 | 9.86% | 3,698,537 |
Feb 25, 2025 | 0.69 | 0.70 | 0.63 | 0.66 | 0.66 | -5.67% | 1,862,332 |
Feb 24, 2025 | 0.73 | 0.75 | 0.65 | 0.70 | 0.70 | -2.40% | 3,211,879 |
Feb 21, 2025 | 0.76 | 0.80 | 0.71 | 0.72 | 0.72 | -2.05% | 2,605,712 |
Feb 20, 2025 | 0.77 | 0.78 | 0.72 | 0.73 | 0.73 | -6.14% | 2,492,613 |
Feb 19, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -1.03% | 1,384,853 |
Feb 18, 2025 | 0.80 | 0.83 | 0.78 | 0.79 | 0.79 | -2.73% | 1,987,888 |
Feb 14, 2025 | 0.82 | 0.83 | 0.78 | 0.81 | 0.81 | -1.81% | 1,320,368 |
Feb 13, 2025 | 0.88 | 0.89 | 0.77 | 0.83 | 0.83 | -6.06% | 4,974,727 |