WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.37	21.45	20.53	21.26	21.26	-2.34%	80,191
Feb 26, 2026	22.04	22.04	20.94	21.77	21.77	-0.77%	133,797
Feb 25, 2026	20.87	22.99	20.68	21.94	21.94	6.40%	234,342
Feb 24, 2026	21.82	22.44	20.60	20.62	20.62	-6.32%	142,741
Feb 23, 2026	22.41	22.77	21.66	22.01	22.01	-3.51%	90,957
Feb 20, 2026	22.06	23.30	22.06	22.81	22.81	3.31%	129,025
Feb 19, 2026	21.03	22.56	21.03	22.08	22.08	2.36%	215,743
Feb 18, 2026	21.82	21.88	20.89	21.57	21.57	-2.22%	149,839
Feb 17, 2026	23.12	23.74	21.72	22.06	22.06	-5.00%	116,350
Feb 13, 2026	22.67	23.73	22.55	23.22	23.22	0.96%	162,352
Feb 12, 2026	23.61	23.76	21.93	23.00	23.00	-3.16%	237,088
Feb 11, 2026	23.93	24.25	23.23	23.75	23.75	-0.13%	159,588
Feb 10, 2026	23.80	25.30	23.46	23.78	23.78	-2.06%	235,311
Feb 9, 2026	23.45	25.21	23.20	24.28	24.28	10.92%	765,970
Feb 6, 2026	19.50	22.06	19.40	21.89	21.89	14.31%	349,515
Feb 5, 2026	19.87	20.19	18.00	19.15	19.15	-6.17%	482,157
Feb 4, 2026	19.80	20.50	19.30	20.41	20.41	1.29%	301,341
Feb 3, 2026	19.73	20.26	18.66	20.15	20.15	-0.98%	491,743
Feb 2, 2026	20.19	20.90	19.87	20.35	20.35	0.49%	137,584
Jan 30, 2026	20.64	20.98	19.96	20.25	20.25	-3.71%	236,464
Jan 29, 2026	20.99	21.15	20.07	21.03	21.03	-0.76%	232,871
Jan 28, 2026	22.20	22.20	20.92	21.19	21.19	-3.11%	220,883
Jan 27, 2026	21.60	22.14	20.64	21.87	21.87	0.51%	239,176
Jan 26, 2026	21.61	22.49	21.45	21.76	21.76	-1.05%	150,218
Jan 23, 2026	22.65	22.80	21.65	21.99	21.99	-3.51%	178,798
Jan 22, 2026	22.00	22.85	21.72	22.79	22.79	3.03%	190,516
Jan 21, 2026	21.99	22.51	21.36	22.12	22.12	-0.49%	402,064
Jan 20, 2026	23.76	23.82	21.91	22.23	22.23	-7.07%	394,438
Jan 16, 2026	23.50	24.73	22.55	23.92	23.92	0.89%	358,990
Jan 15, 2026	25.96	25.96	23.69	23.71	23.71	-8.88%	609,601
Jan 14, 2026	28.40	28.83	25.72	26.02	26.02	-8.12%	465,798
Jan 13, 2026	30.23	30.23	27.13	28.32	28.32	-6.87%	454,553
Jan 12, 2026	29.90	31.15	29.34	30.41	30.41	-0.07%	280,582
Jan 9, 2026	35.25	35.25	29.00	30.43	30.43	-11.62%	968,763
Jan 8, 2026	33.10	35.10	32.73	34.43	34.43	3.27%	264,025
Jan 7, 2026	34.00	34.90	32.52	33.34	33.34	-1.24%	333,040
Jan 6, 2026	32.51	34.00	31.99	33.76	33.76	4.49%	291,720
Jan 5, 2026	32.15	34.00	31.53	32.31	32.31	2.77%	1,011,742
Jan 2, 2026	29.52	31.48	29.20	31.44	31.44	7.62%	190,689
Dec 31, 2025	29.21	29.66	28.44	29.22	29.22	0.02%	204,010
Dec 30, 2025	29.00	30.00	28.44	29.21	29.21	2.71%	163,125
Dec 29, 2025	27.50	29.40	27.50	28.44	28.44	2.60%	251,911
Dec 26, 2025	30.11	30.11	27.34	27.72	27.72	-7.97%	210,864
Dec 24, 2025	30.25	30.37	28.53	30.12	30.12	-0.76%	166,592
Dec 23, 2025	28.90	30.85	27.88	30.35	30.35	14.18%	656,877
Dec 22, 2025	27.42	27.61	26.49	26.58	26.58	-3.49%	134,211
Dec 19, 2025	27.23	28.38	26.64	27.54	27.54	4.95%	283,648
Dec 18, 2025	26.55	26.89	25.56	26.24	26.24	-0.68%	158,599
Dec 17, 2025	26.95	28.00	26.19	26.42	26.42	-2.96%	146,033
Dec 16, 2025	24.20	27.82	24.20	27.23	27.23	12.13%	386,256