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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 43.17 | 44.25 | 38.75 | 41.65 | 41.65 | -7.22% | 637,751 |
Aug 4, 2025 | 43.20 | 45.00 | 42.32 | 44.89 | 44.89 | 4.42% | 433,975 |
Aug 1, 2025 | 40.69 | 43.38 | 39.70 | 42.99 | 42.99 | 1.61% | 295,649 |
Jul 31, 2025 | 41.99 | 43.50 | 40.00 | 42.31 | 42.31 | 0.28% | 227,576 |
Jul 30, 2025 | 39.02 | 42.85 | 38.74 | 42.19 | 42.19 | 7.55% | 743,415 |
Jul 29, 2025 | 40.07 | 42.50 | 38.43 | 39.23 | 39.23 | -6.51% | 484,814 |
Jul 28, 2025 | 41.60 | 44.42 | 40.08 | 41.96 | 41.96 | 2.29% | 599,817 |
Jul 25, 2025 | 39.50 | 41.08 | 37.50 | 41.02 | 41.02 | 7.92% | 849,892 |
Jul 24, 2025 | 38.68 | 40.62 | 36.96 | 38.01 | 38.01 | -2.11% | 452,162 |
Jul 23, 2025 | 39.30 | 40.00 | 38.18 | 38.83 | 38.83 | -1.07% | 236,559 |
Jul 22, 2025 | 37.75 | 40.76 | 37.19 | 39.25 | 39.25 | 4.44% | 436,620 |
Jul 21, 2025 | 34.71 | 40.31 | 34.68 | 37.58 | 37.58 | 7.37% | 250,037 |
Jul 18, 2025 | 35.97 | 36.99 | 35.00 | 35.00 | 35.00 | - | 131,501 |
Jul 17, 2025 | 34.61 | 35.41 | 34.50 | 35.00 | 35.00 | 0.29% | 134,667 |
Jul 16, 2025 | 33.56 | 35.71 | 33.45 | 34.90 | 34.90 | 2.80% | 153,332 |
Jul 15, 2025 | 37.00 | 37.43 | 33.40 | 33.95 | 33.95 | -8.24% | 211,502 |
Jul 14, 2025 | 39.15 | 39.15 | 36.93 | 37.00 | 37.00 | -5.25% | 178,308 |
Jul 11, 2025 | 39.10 | 39.55 | 37.60 | 39.05 | 39.05 | -1.26% | 83,693 |
Jul 10, 2025 | 38.30 | 39.70 | 36.60 | 39.55 | 39.55 | 0.51% | 112,201 |
Jul 9, 2025 | 40.05 | 40.79 | 37.03 | 39.35 | 39.35 | -0.51% | 251,753 |
Jul 8, 2025 | 43.80 | 46.95 | 39.11 | 39.55 | 39.55 | -1.13% | 730,499 |
Jul 7, 2025 | 41.15 | 41.61 | 36.00 | 40.00 | 40.00 | 15.00% | 406,271 |
May 15, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -10.51% | 10,524,459 |
May 14, 2025 | 0.31 | 0.32 | 0.25 | 0.28 | 0.28 | -9.74% | 9,739,515 |
May 13, 2025 | 0.38 | 0.39 | 0.31 | 0.31 | 0.31 | -18.68% | 10,314,644 |
May 12, 2025 | 0.36 | 0.42 | 0.36 | 0.38 | 0.38 | 2.70% | 9,771,402 |
May 9, 2025 | 0.44 | 0.45 | 0.36 | 0.37 | 0.37 | -18.41% | 18,136,211 |
May 8, 2025 | 0.45 | 0.53 | 0.43 | 0.45 | 0.45 | 0.78% | 19,439,243 |
May 7, 2025 | 0.38 | 0.57 | 0.38 | 0.45 | 0.45 | -43.04% | 46,759,558 |
May 6, 2025 | 0.76 | 0.86 | 0.74 | 0.79 | 0.79 | 11.19% | 48,935,902 |
May 5, 2025 | 0.59 | 0.82 | 0.57 | 0.71 | 0.71 | 22.52% | 50,809,944 |
May 2, 2025 | 0.59 | 0.69 | 0.52 | 0.58 | 0.58 | -20.26% | 32,030,974 |
May 1, 2025 | 0.82 | 0.85 | 0.69 | 0.73 | 0.73 | -5.61% | 36,844,858 |
Apr 30, 2025 | 0.85 | 1.13 | 0.77 | 0.77 | 0.77 | 5.25% | 255,881,711 |
Apr 29, 2025 | 0.69 | 0.98 | 0.63 | 0.73 | 0.73 | 77.03% | 579,887,952 |
Apr 28, 2025 | 0.48 | 0.49 | 0.35 | 0.41 | 0.41 | 4.52% | 140,276,724 |
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 |