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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.150.410.150.400.40168.02%204,078,243
Apr 24, 20250.140.150.140.150.151.79%4,252,432
Apr 23, 20250.150.160.140.150.15-2.42%3,292,558
Apr 22, 20250.140.150.130.150.159.43%6,261,423
Apr 21, 20250.130.140.120.140.144.46%7,806,328
Apr 17, 20250.160.160.130.130.13-16.13%6,974,610
Apr 16, 20250.170.170.150.160.16-9.04%4,472,291
Apr 15, 20250.170.180.160.170.170.65%4,157,648
Apr 14, 20250.180.190.160.170.17-10.89%10,121,427
Apr 11, 20250.190.190.170.190.190.48%5,709,652
Apr 10, 20250.180.210.170.190.198.06%17,901,099
Apr 9, 20250.480.520.150.180.18-62.21%26,610,264
Apr 8, 20250.520.530.450.460.46-6.20%1,486,976
Apr 7, 20250.490.520.470.490.49-5.13%1,174,734
Apr 4, 20250.520.540.500.520.52-3.81%1,477,901
Apr 3, 20250.530.560.490.540.54-1.01%1,341,974
Apr 2, 20250.530.610.530.550.55-0.04%1,982,435
Apr 1, 20250.520.560.510.550.554.61%810,488
Mar 31, 20250.510.550.480.520.524.60%2,245,848
Mar 28, 20250.570.570.490.500.50-7.31%1,153,033
Mar 27, 20250.500.570.500.540.545.11%977,138
Mar 26, 20250.550.550.510.510.51-4.27%474,888
Mar 25, 20250.570.590.520.540.54-6.98%1,069,801
Mar 24, 20250.570.600.570.580.582.84%814,458
Mar 21, 20250.580.630.560.560.56-6.26%2,398,450
Mar 20, 20250.570.620.560.600.602.93%1,128,326
Mar 19, 20250.640.640.560.580.58-9.27%1,639,829
Mar 18, 20250.550.690.540.640.6419.66%8,125,894
Mar 17, 20250.510.540.500.530.535.24%651,564
Mar 14, 20250.490.520.480.510.513.72%731,598
Mar 13, 20250.510.530.480.490.49-4.95%1,112,347
Mar 12, 20250.540.540.490.520.52-5.61%1,341,874
Mar 11, 20250.500.550.490.550.559.18%883,348
Mar 10, 20250.560.580.500.500.50-11.46%1,614,995
Mar 7, 20250.540.580.530.560.563.94%1,206,106
Mar 6, 20250.530.550.480.540.541.63%1,179,011
Mar 5, 20250.500.570.500.530.536.41%2,270,350
Mar 4, 20250.470.510.380.500.507.81%9,485,447
Mar 3, 20250.660.660.440.470.47-27.19%9,942,087
Feb 28, 20250.820.830.610.640.64-19.90%6,062,015
Feb 27, 20250.750.800.710.800.8010.18%5,403,103
Feb 26, 20250.670.740.640.730.739.86%3,698,537
Feb 25, 20250.690.700.630.660.66-5.67%1,862,332
Feb 24, 20250.730.750.650.700.70-2.40%3,211,879
Feb 21, 20250.760.800.710.720.72-2.05%2,605,712
Feb 20, 20250.770.780.720.730.73-6.14%2,492,613
Feb 19, 20250.790.800.760.780.78-1.03%1,384,853
Feb 18, 20250.800.830.780.790.79-2.73%1,987,888
Feb 14, 20250.820.830.780.810.81-1.81%1,320,368
Feb 13, 20250.880.890.770.830.83-6.06%4,974,727