WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
1.340
-0.040 (-2.90%)
At close: Dec 20, 2024, 4:00 PM
1.320
-0.020 (-1.49%)
After-hours: Dec 20, 2024, 7:11 PM EST
WW International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.36 | 1.42 | 1.31 | 1.34 | 1.34 | -2.90% | 2,559,460 |
| Dec 19, 2024 | 1.47 | 1.54 | 1.33 | 1.38 | 1.38 | -4.17% | 2,524,527 |
| Dec 18, 2024 | 1.60 | 1.62 | 1.41 | 1.44 | 1.44 | -9.43% | 2,800,673 |
| Dec 17, 2024 | 1.58 | 1.66 | 1.50 | 1.59 | 1.59 | -1.85% | 2,989,137 |
| Dec 16, 2024 | 1.36 | 1.65 | 1.35 | 1.62 | 1.62 | 20.00% | 5,146,366 |
| Dec 13, 2024 | 1.45 | 1.47 | 1.34 | 1.35 | 1.35 | -8.78% | 2,801,563 |
| Dec 12, 2024 | 1.54 | 1.64 | 1.47 | 1.48 | 1.48 | -3.90% | 2,427,528 |
| Dec 11, 2024 | 1.67 | 1.67 | 1.41 | 1.54 | 1.54 | -6.67% | 6,564,571 |
| Dec 10, 2024 | 1.50 | 1.72 | 1.38 | 1.65 | 1.65 | 14.58% | 12,780,766 |
| Dec 9, 2024 | 1.37 | 1.55 | 1.36 | 1.44 | 1.44 | 5.11% | 6,262,323 |
| Dec 6, 2024 | 1.15 | 1.37 | 1.15 | 1.37 | 1.37 | 19.13% | 4,450,707 |
| Dec 5, 2024 | 1.20 | 1.21 | 1.09 | 1.15 | 1.15 | -2.54% | 5,033,675 |
| Dec 4, 2024 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -8.53% | 3,562,745 |
| Dec 3, 2024 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 1,494,328 |
| Dec 2, 2024 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -4.48% | 2,622,252 |
| Nov 29, 2024 | 1.21 | 1.38 | 1.20 | 1.34 | 1.34 | 10.74% | 2,513,054 |
| Nov 27, 2024 | 1.25 | 1.25 | 1.12 | 1.21 | 1.21 | -3.20% | 3,129,844 |
| Nov 26, 2024 | 1.24 | 1.25 | 1.18 | 1.25 | 1.25 | 0.81% | 3,731,436 |
| Nov 25, 2024 | 1.06 | 1.24 | 1.05 | 1.24 | 1.24 | 19.23% | 5,858,779 |
| Nov 22, 2024 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 2.97% | 3,307,592 |
| Nov 21, 2024 | 0.94 | 1.05 | 0.91 | 1.01 | 1.01 | 6.32% | 3,117,045 |
| Nov 20, 2024 | 0.88 | 0.97 | 0.87 | 0.95 | 0.95 | 7.95% | 3,431,587 |
| Nov 19, 2024 | 0.84 | 0.89 | 0.83 | 0.88 | 0.88 | 1.73% | 2,688,273 |
| Nov 18, 2024 | 0.89 | 0.95 | 0.83 | 0.87 | 0.87 | -2.25% | 6,587,880 |
| Nov 15, 2024 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -6.24% | 2,597,607 |
| Nov 14, 2024 | 0.90 | 0.98 | 0.90 | 0.94 | 0.94 | 3.60% | 4,082,274 |
| Nov 13, 2024 | 1.02 | 1.09 | 0.91 | 0.91 | 0.91 | -10.69% | 5,059,663 |
| Nov 12, 2024 | 0.93 | 1.09 | 0.93 | 1.02 | 1.02 | 11.43% | 6,559,498 |
| Nov 11, 2024 | 0.86 | 0.93 | 0.82 | 0.92 | 0.92 | 6.80% | 4,373,797 |
| Nov 8, 2024 | 1.01 | 1.01 | 0.81 | 0.86 | 0.86 | -16.79% | 9,594,014 |
| Nov 7, 2024 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | -0.48% | 2,524,484 |
| Nov 6, 2024 | 1.17 | 1.24 | 1.03 | 1.04 | 1.04 | -10.78% | 6,553,137 |
| Nov 5, 2024 | 1.21 | 1.22 | 1.13 | 1.16 | 1.16 | -2.52% | 4,064,324 |
| Nov 4, 2024 | 1.08 | 1.24 | 1.07 | 1.19 | 1.19 | 11.21% | 5,720,225 |
| Nov 1, 2024 | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | 2.88% | 2,934,959 |
| Oct 31, 2024 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | -1.89% | 2,109,368 |
| Oct 30, 2024 | 1.04 | 1.12 | 1.03 | 1.06 | 1.06 | - | 3,179,473 |
| Oct 29, 2024 | 1.14 | 1.19 | 1.05 | 1.06 | 1.06 | -5.36% | 3,835,318 |
| Oct 28, 2024 | 1.03 | 1.18 | 1.03 | 1.12 | 1.12 | 5.66% | 3,857,708 |
| Oct 25, 2024 | 1.03 | 1.14 | 1.03 | 1.06 | 1.06 | 1.92% | 4,758,046 |
| Oct 24, 2024 | 1.11 | 1.13 | 1.03 | 1.04 | 1.04 | -6.31% | 3,360,866 |
| Oct 23, 2024 | 1.18 | 1.24 | 1.07 | 1.11 | 1.11 | -7.50% | 4,228,230 |
| Oct 22, 2024 | 1.28 | 1.38 | 1.19 | 1.20 | 1.20 | -6.98% | 4,834,778 |
| Oct 21, 2024 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 2,817,122 |
| Oct 18, 2024 | 1.39 | 1.46 | 1.27 | 1.32 | 1.32 | -3.65% | 4,546,324 |
| Oct 17, 2024 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -3.52% | 4,136,381 |
| Oct 16, 2024 | 1.40 | 1.48 | 1.36 | 1.42 | 1.42 | -2.74% | 4,529,873 |
| Oct 15, 2024 | 1.47 | 1.51 | 1.34 | 1.46 | 1.46 | -7.01% | 12,014,574 |
| Oct 14, 2024 | 1.75 | 1.87 | 1.50 | 1.57 | 1.57 | -5.42% | 19,276,077 |
| Oct 11, 2024 | 1.85 | 2.07 | 1.61 | 1.66 | 1.66 | -15.31% | 31,456,267 |
| Oct 10, 2024 | 1.53 | 2.18 | 1.42 | 1.96 | 1.96 | 22.50% | 82,874,087 |
| Oct 9, 2024 | 1.70 | 1.80 | 1.28 | 1.60 | 1.60 | 37.93% | 164,466,218 |
| Oct 8, 2024 | 0.92 | 1.19 | 0.81 | 1.16 | 1.16 | 46.95% | 40,698,052 |
| Oct 7, 2024 | 0.77 | 0.81 | 0.76 | 0.79 | 0.79 | 4.56% | 996,053 |
| Oct 4, 2024 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 4.59% | 1,073,601 |
| Oct 3, 2024 | 0.77 | 0.78 | 0.71 | 0.72 | 0.72 | -7.25% | 3,044,362 |
| Oct 2, 2024 | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -5.55% | 1,528,793 |
| Oct 1, 2024 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -6.13% | 830,236 |
| Sep 30, 2024 | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | 5.29% | 2,283,399 |
| Sep 27, 2024 | 0.88 | 0.89 | 0.81 | 0.83 | 0.83 | -2.11% | 1,713,798 |
| Sep 26, 2024 | 0.82 | 0.90 | 0.82 | 0.85 | 0.85 | 3.99% | 2,488,593 |
| Sep 25, 2024 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -1.83% | 567,163 |
| Sep 24, 2024 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.04% | 766,819 |
| Sep 23, 2024 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -0.12% | 418,929 |
| Sep 20, 2024 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -0.41% | 1,174,529 |
| Sep 19, 2024 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | 0.37% | 612,881 |
| Sep 18, 2024 | 0.83 | 0.88 | 0.81 | 0.81 | 0.81 | -2.22% | 635,294 |
| Sep 17, 2024 | 0.81 | 0.85 | 0.80 | 0.83 | 0.83 | 2.27% | 738,691 |
| Sep 16, 2024 | 0.86 | 0.88 | 0.78 | 0.81 | 0.81 | -4.59% | 1,478,732 |
| Sep 13, 2024 | 0.78 | 0.88 | 0.77 | 0.85 | 0.85 | 11.90% | 3,048,270 |
| Sep 12, 2024 | 0.77 | 0.81 | 0.75 | 0.76 | 0.76 | 2.37% | 2,085,688 |
| Sep 11, 2024 | 0.70 | 0.75 | 0.68 | 0.74 | 0.74 | 7.07% | 1,544,712 |
| Sep 10, 2024 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -3.76% | 1,803,407 |
| Sep 9, 2024 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -4.29% | 1,719,724 |
| Sep 6, 2024 | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | -1.60% | 1,219,822 |
| Sep 5, 2024 | 0.78 | 0.80 | 0.73 | 0.76 | 0.76 | -1.49% | 2,371,710 |
| Sep 4, 2024 | 0.76 | 0.82 | 0.75 | 0.78 | 0.78 | 1.13% | 1,970,072 |
| Sep 3, 2024 | 0.80 | 0.81 | 0.75 | 0.77 | 0.77 | -1.85% | 1,599,204 |
| Aug 30, 2024 | 0.78 | 0.82 | 0.74 | 0.78 | 0.78 | 1.35% | 3,934,195 |
| Aug 29, 2024 | 0.90 | 0.90 | 0.75 | 0.77 | 0.77 | -9.19% | 10,570,514 |
| Aug 28, 2024 | 1.00 | 1.00 | 0.84 | 0.85 | 0.85 | -15.87% | 2,811,990 |
| Aug 27, 2024 | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | -3.81% | 861,278 |
| Aug 26, 2024 | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 936,223 |
| Aug 23, 2024 | 0.96 | 1.08 | 0.95 | 1.03 | 1.03 | 8.41% | 2,147,104 |
| Aug 22, 2024 | 1.04 | 1.05 | 0.95 | 0.95 | 0.95 | -6.85% | 1,096,739 |
| Aug 21, 2024 | 1.01 | 1.08 | 0.99 | 1.02 | 1.02 | 2.00% | 2,996,275 |
| Aug 20, 2024 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -3.85% | 1,089,240 |
| Aug 19, 2024 | 0.92 | 1.06 | 0.91 | 1.04 | 1.04 | 13.95% | 2,824,402 |
| Aug 16, 2024 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -0.79% | 1,495,357 |
| Aug 15, 2024 | 0.92 | 0.98 | 0.90 | 0.92 | 0.92 | -0.31% | 3,278,573 |
| Aug 14, 2024 | 0.85 | 0.99 | 0.83 | 0.92 | 0.92 | 7.31% | 3,333,390 |
| Aug 13, 2024 | 0.83 | 0.87 | 0.79 | 0.86 | 0.86 | 12.59% | 4,019,517 |
| Aug 12, 2024 | 0.98 | 0.99 | 0.75 | 0.76 | 0.76 | -24.38% | 7,051,560 |
| Aug 9, 2024 | 0.75 | 1.08 | 0.75 | 1.01 | 1.01 | 38.32% | 19,307,200 |
| Aug 8, 2024 | 0.73 | 0.79 | 0.73 | 0.73 | 0.73 | 1.23% | 2,881,068 |
| Aug 7, 2024 | 0.76 | 0.79 | 0.71 | 0.72 | 0.72 | -2.58% | 4,338,785 |
| Aug 6, 2024 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -4.67% | 2,620,533 |
| Aug 5, 2024 | 0.81 | 0.81 | 0.72 | 0.78 | 0.78 | -8.22% | 4,884,811 |
| Aug 2, 2024 | 0.89 | 0.95 | 0.81 | 0.85 | 0.85 | -4.38% | 3,760,805 |
| Aug 1, 2024 | 1.00 | 1.00 | 0.86 | 0.89 | 0.89 | -17.28% | 7,617,105 |