Skip to main content
logo
WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
28.00
+0.50 (1.82%)
Nov 28, 2025, 1:00 PM EST - Market closed

WW International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202527.5229.0027.4628.3728.373.16%112,838
Nov 26, 202526.9628.6326.8527.5027.502.84%239,925
Nov 25, 202524.1426.9023.9726.7426.7410.00%219,522
Nov 24, 202523.9224.6823.2824.3124.31-1.06%292,285
Nov 21, 202522.3825.4322.2824.5724.5716.28%520,746
Nov 20, 202520.7422.0420.7421.1321.130.43%396,331
Nov 19, 202523.6923.6920.5321.0421.04-9.60%915,345
Nov 18, 202524.4024.5023.0023.2823.28-5.73%387,694
Nov 17, 202527.0027.0024.5924.6924.69-8.96%472,671
Nov 14, 202527.5228.2026.8527.1227.12-2.09%195,863
Nov 13, 202527.8028.6327.1827.7027.70-0.29%215,653
Nov 12, 202528.3029.8027.6027.7827.78-2.22%229,534
Nov 11, 202528.7930.3127.9728.4128.41-2.03%306,514
Nov 10, 202532.6333.2928.9529.0029.00-10.71%527,181
Nov 7, 202533.7534.3030.9032.4832.48-5.50%390,891
Nov 6, 202534.6038.3832.6634.3734.373.52%833,024
Nov 5, 202531.0634.5531.0533.2033.206.99%506,916
Nov 4, 202533.6334.2530.1131.0331.03-8.90%555,482
Nov 3, 202534.7234.9133.0434.0634.06-2.18%263,654
Oct 31, 202533.8235.3833.2134.8234.822.96%224,866
Oct 30, 202535.0035.2533.7733.8233.82-3.15%308,110
Oct 29, 202535.8037.2333.6834.9234.920.63%507,658
Oct 28, 202533.0035.7931.8634.7034.705.25%899,485
Oct 27, 202534.0135.2132.3032.9732.970.86%340,010
Oct 24, 202531.0033.6129.9632.6932.697.67%478,817
Oct 23, 202530.1430.6929.7130.3630.36-0.07%191,204
Oct 22, 202529.6130.6129.0030.3830.381.64%302,902
Oct 21, 202530.0831.5029.2529.8929.891.67%389,827
Oct 20, 202528.7930.9928.5029.4029.409.25%421,105
Oct 17, 202528.6629.8726.8526.9126.91-7.92%136,991
Oct 16, 202529.4431.2628.6929.2329.230.29%366,575
Oct 15, 202525.9430.2925.8229.1429.1412.08%474,063
Oct 14, 202525.9026.1525.0726.0026.00-0.57%124,159
Oct 13, 202526.9126.9125.6126.1526.150.42%135,886
Oct 10, 202526.7227.0525.8126.0426.04-2.94%157,338
Oct 9, 202527.0027.0226.4626.8326.83-0.56%109,791
Oct 8, 202526.3727.1525.8226.9826.983.31%136,409
Oct 7, 202526.5226.5525.4026.1226.12-2.30%264,716
Oct 6, 202526.8127.3226.0726.7326.731.02%211,930
Oct 3, 202526.0827.5826.0726.4626.461.22%231,032
Oct 2, 202525.8026.9325.0026.1426.140.85%206,859
Oct 1, 202527.5428.0625.5025.9225.92-5.26%257,057
Sep 30, 202526.5228.2426.5227.3627.360.37%258,723
Sep 29, 202528.0128.0127.0727.2627.26-1.16%127,897
Sep 26, 202528.4028.4026.4927.5827.58-1.96%265,508
Sep 25, 202527.8828.4027.4628.1328.130.25%69,317
Sep 24, 202528.7828.7827.8728.0628.06-1.61%107,814
Sep 23, 202529.4230.4228.2828.5228.52-4.20%161,126
Sep 22, 202528.7830.1328.6829.7729.77-70,000
Sep 19, 202530.4530.8029.5829.7729.77-1.36%695,963