WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	17.86	18.00	17.85	17.50	-	-2.89%	8,766
Sep 4, 2026	17.49	18.26	17.21	18.02	18.02	1.75%	202,875
Sep 3, 2026	16.83	18.53	16.68	17.71	17.71	3.63%	205,629
Sep 2, 2026	16.51	17.50	16.26	17.09	17.09	5.04%	147,926
Sep 1, 2026	16.30	16.93	15.64	16.27	16.27	-2.52%	153,811
Aug 31, 2026	16.08	16.69	15.46	16.69	16.69	3.02%	259,279
Aug 28, 2026	16.16	16.45	15.30	16.20	16.20	-1.10%	156,964
Aug 27, 2026	17.82	17.89	16.01	16.38	16.38	-6.93%	153,166
Aug 26, 2026	17.75	19.10	17.36	17.60	17.60	-0.28%	291,573
Aug 25, 2026	16.15	17.88	15.97	17.65	17.65	10.38%	364,532
Aug 24, 2026	15.67	16.37	14.67	15.99	15.99	1.78%	123,597
Aug 21, 2026	15.50	16.60	15.21	15.71	15.71	4.73%	318,159
Aug 20, 2026	14.23	15.00	13.50	15.00	15.00	4.46%	136,384
Aug 19, 2026	13.88	14.40	13.87	14.36	14.36	3.38%	53,012
Aug 18, 2026	13.39	13.97	13.20	13.89	13.89	2.28%	146,856
Aug 17, 2026	13.85	14.16	13.06	13.58	13.58	-3.41%	182,523
Aug 14, 2026	14.23	14.50	14.00	14.06	14.06	-2.70%	119,964
Aug 13, 2026	14.55	15.12	14.17	14.45	14.45	-	178,283
Aug 12, 2026	15.07	15.65	13.50	14.45	14.45	-3.73%	246,054
Aug 11, 2026	15.87	16.46	14.80	15.01	15.01	-5.42%	321,620
Aug 10, 2026	17.69	18.30	15.66	15.87	15.87	-12.42%	384,634
Aug 7, 2026	16.88	18.15	16.88	18.12	18.12	7.35%	282,189
Aug 6, 2026	16.50	16.98	14.60	16.88	16.88	9.54%	438,389
Aug 5, 2026	16.27	17.38	14.87	15.41	15.41	-6.72%	397,158
Aug 4, 2026	16.21	16.88	16.00	16.52	16.52	2.74%	165,216
Aug 3, 2026	14.24	16.40	14.24	16.08	16.08	11.98%	162,619
Jul 31, 2026	13.94	14.42	13.42	14.36	14.36	3.31%	83,224
Jul 30, 2026	13.00	14.04	12.69	13.90	13.90	6.92%	214,908
Jul 29, 2026	13.78	13.78	12.70	13.00	13.00	-5.52%	146,378
Jul 28, 2026	13.87	14.29	13.55	13.76	13.76	-0.65%	201,982
Jul 27, 2026	13.45	14.15	13.35	13.85	13.85	3.82%	277,110
Jul 24, 2026	13.53	14.25	12.78	13.34	13.34	-1.55%	115,222
Jul 23, 2026	14.50	14.84	13.12	13.55	13.55	-8.14%	297,739
Jul 22, 2026	15.46	15.70	14.67	14.75	14.75	-4.65%	62,335
Jul 21, 2026	14.76	15.65	14.73	15.47	15.47	4.03%	109,153
Jul 20, 2026	14.57	15.18	14.34	14.87	14.87	2.06%	70,775
Jul 17, 2026	14.51	14.92	14.22	14.57	14.57	-2.02%	103,986
Jul 16, 2026	15.07	15.59	14.87	14.87	14.87	-1.78%	58,661
Jul 15, 2026	14.79	15.25	14.58	15.14	15.14	2.51%	44,083
Jul 14, 2026	14.70	15.11	14.50	14.77	14.77	1.30%	58,333
Jul 13, 2026	15.12	15.81	14.50	14.58	14.58	-5.32%	126,946
Jul 10, 2026	15.03	16.25	14.46	15.40	15.40	2.19%	114,164
Jul 9, 2026	15.96	16.14	14.83	15.07	15.07	-3.95%	102,409
Jul 8, 2026	15.58	16.24	14.94	15.69	15.69	-0.57%	75,975
Jul 7, 2026	16.18	16.47	15.41	15.78	15.78	-2.47%	58,368
Jul 6, 2026	16.38	16.74	16.05	16.18	16.18	-0.80%	221,829
Jul 2, 2026	16.54	17.13	15.75	16.31	16.31	0.55%	73,871
Jul 1, 2026	15.78	16.98	15.78	16.22	16.22	1.50%	133,903
Jun 30, 2026	16.58	16.74	15.55	15.98	15.98	-2.56%	169,574
Jun 29, 2026	15.95	16.70	15.35	16.40	16.40	2.56%	129,403