Skip to main content
logo
WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
15.03
+0.67 (4.67%)
At close: Sep 28, 2026, 4:00 PM EDT
15.00
-0.03 (-0.20%)
After-hours: Sep 28, 2026, 7:30 PM EDT

WW International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202614.0015.1313.5815.0315.034.70%485,263
Sep 25, 202614.2114.5713.7014.3614.362.61%170,472
Sep 24, 202614.9915.0913.6513.9913.99-6.92%349,358
Sep 23, 202616.3016.3014.9215.0315.03-8.58%279,563
Sep 22, 202616.3616.8116.0516.4416.440.31%296,425
Sep 21, 202616.3317.1615.7816.3916.391.80%273,380
Sep 18, 202616.0916.7515.5816.1016.100.37%275,801
Sep 17, 202615.8516.4015.2916.0416.043.89%242,386
Sep 16, 202615.2815.9815.0115.4415.442.05%168,091
Sep 15, 202614.9615.7714.8115.1315.13-0.66%181,864
Sep 14, 202614.6915.9714.5915.2315.233.04%242,255
Sep 11, 202614.9015.9214.5914.7814.780.03%172,498
Sep 10, 202614.7615.6014.6114.7814.78-1.10%252,538
Sep 9, 202617.5717.5714.8114.9414.94-16.95%395,018
Sep 8, 202617.8618.1917.3517.9917.99-0.17%177,182
Sep 4, 202617.4918.2617.2118.0218.021.75%204,852
Sep 3, 202616.8318.5316.6817.7117.713.63%205,682
Sep 2, 202616.5117.5016.2617.0917.095.04%147,934
Sep 1, 202616.3016.9315.6416.2716.27-2.52%156,035
Aug 31, 202616.0816.6915.4616.6916.693.02%259,525
Aug 28, 202616.1616.4515.3016.2016.20-1.10%156,965
Aug 27, 202617.8217.8916.0116.3816.38-6.93%153,169
Aug 26, 202617.7519.1017.3617.6017.60-0.28%291,649
Aug 25, 202616.1517.8815.9717.6517.6510.38%365,370
Aug 24, 202615.6716.3714.6715.9915.991.78%123,650
Aug 21, 202615.5016.6015.2115.7115.714.73%325,487
Aug 20, 202614.2315.0013.5015.0015.004.46%144,979
Aug 19, 202613.8814.4013.8714.3614.363.38%53,035
Aug 18, 202613.3913.9713.2013.8913.892.28%148,756
Aug 17, 202613.8514.1613.0613.5813.58-3.41%182,946
Aug 14, 202614.2314.5014.0014.0614.06-2.70%119,966
Aug 13, 202614.5515.1214.1714.4514.45-178,284
Aug 12, 202615.0715.6513.5014.4514.45-3.73%246,055
Aug 11, 202615.8716.4614.8015.0115.01-5.42%321,627
Aug 10, 202617.6918.3015.6615.8715.87-12.42%385,124
Aug 7, 202616.8818.1516.8818.1218.127.35%282,360
Aug 6, 202616.5016.9814.6016.8816.889.54%451,119
Aug 5, 202616.2717.3814.8715.4115.41-6.72%415,136
Aug 4, 202616.2116.8816.0016.5216.522.74%165,217
Aug 3, 202614.2416.4014.2416.0816.0811.98%162,619
Jul 31, 202613.9414.4213.4214.3614.363.31%83,224
Jul 30, 202613.0014.0412.6913.9013.906.92%214,908
Jul 29, 202613.7813.7812.7013.0013.00-5.52%146,378
Jul 28, 202613.8714.2913.5513.7613.76-0.65%201,982
Jul 27, 202613.4514.1513.3513.8513.853.82%277,110
Jul 24, 202613.5314.2512.7813.3413.34-1.55%115,222
Jul 23, 202614.5014.8413.1213.5513.55-8.14%297,739
Jul 22, 202615.4615.7014.6714.7514.75-4.65%62,335
Jul 21, 202614.7615.6514.7315.4715.474.03%109,153
Jul 20, 202614.5715.1814.3414.8714.872.06%70,775