WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
41.65
-3.24 (-7.22%)
At close: Aug 5, 2025, 4:00 PM
41.02
-0.63 (-1.51%)
After-hours: Aug 5, 2025, 7:28 PM EDT

WW International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202543.1744.2538.7541.6541.65-7.22%637,751
Aug 4, 202543.2045.0042.3244.8944.894.42%433,975
Aug 1, 202540.6943.3839.7042.9942.991.61%295,649
Jul 31, 202541.9943.5040.0042.3142.310.28%227,576
Jul 30, 202539.0242.8538.7442.1942.197.55%743,415
Jul 29, 202540.0742.5038.4339.2339.23-6.51%484,814
Jul 28, 202541.6044.4240.0841.9641.962.29%599,817
Jul 25, 202539.5041.0837.5041.0241.027.92%849,892
Jul 24, 202538.6840.6236.9638.0138.01-2.11%452,162
Jul 23, 202539.3040.0038.1838.8338.83-1.07%236,559
Jul 22, 202537.7540.7637.1939.2539.254.44%436,620
Jul 21, 202534.7140.3134.6837.5837.587.37%250,037
Jul 18, 202535.9736.9935.0035.0035.00-131,501
Jul 17, 202534.6135.4134.5035.0035.000.29%134,667
Jul 16, 202533.5635.7133.4534.9034.902.80%153,332
Jul 15, 202537.0037.4333.4033.9533.95-8.24%211,502
Jul 14, 202539.1539.1536.9337.0037.00-5.25%178,308
Jul 11, 202539.1039.5537.6039.0539.05-1.26%83,693
Jul 10, 202538.3039.7036.6039.5539.550.51%112,201
Jul 9, 202540.0540.7937.0339.3539.35-0.51%251,753
Jul 8, 202543.8046.9539.1139.5539.55-1.13%730,499
Jul 7, 202541.1541.6136.0040.0040.0015.00%406,271
May 15, 20250.280.280.240.250.25-10.51%10,524,459
May 14, 20250.310.320.250.280.28-9.74%9,739,515
May 13, 20250.380.390.310.310.31-18.68%10,314,644
May 12, 20250.360.420.360.380.382.70%9,771,402
May 9, 20250.440.450.360.370.37-18.41%18,136,211
May 8, 20250.450.530.430.450.450.78%19,439,243
May 7, 20250.380.570.380.450.45-43.04%46,759,558
May 6, 20250.760.860.740.790.7911.19%48,935,902
May 5, 20250.590.820.570.710.7122.52%50,809,944
May 2, 20250.590.690.520.580.58-20.26%32,030,974
May 1, 20250.820.850.690.730.73-5.61%36,844,858
Apr 30, 20250.851.130.770.770.775.25%255,881,711
Apr 29, 20250.690.980.630.730.7377.03%579,887,952
Apr 28, 20250.480.490.350.410.414.52%140,276,724
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