WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	13.78	13.78	12.70	13.00	13.00	-5.52%	145,538
Jul 28, 2026	13.87	14.29	13.55	13.76	13.76	-0.65%	201,681
Jul 27, 2026	13.45	14.15	13.35	13.85	13.85	3.82%	277,108
Jul 24, 2026	13.53	14.25	12.78	13.34	13.34	-1.55%	115,023
Jul 23, 2026	14.50	14.84	13.12	13.55	13.55	-8.14%	295,014
Jul 22, 2026	15.46	15.70	14.67	14.75	14.75	-4.65%	62,279
Jul 21, 2026	14.76	15.65	14.73	15.47	15.47	4.03%	109,152
Jul 20, 2026	14.57	15.18	14.34	14.87	14.87	2.06%	70,773
Jul 17, 2026	14.51	14.92	14.22	14.57	14.57	-2.02%	103,866
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%	44,079
Jul 14, 2026	14.70	15.11	14.50	14.77	14.77	1.30%	58,218
Jul 13, 2026	15.12	15.81	14.50	14.58	14.58	-5.32%	122,633
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%	102,408
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%	58,367
Jul 6, 2026	16.38	16.74	16.05	16.18	16.18	-0.80%	221,529
Jul 2, 2026	16.54	17.13	15.75	16.31	16.31	0.55%	73,870
Jul 1, 2026	15.78	16.98	15.78	16.22	16.22	1.50%	125,900
Jun 30, 2026	16.58	16.74	15.55	15.98	15.98	-2.56%	168,796
Jun 29, 2026	15.95	16.70	15.35	16.40	16.40	2.56%	129,201
Jun 26, 2026	16.01	17.32	15.81	15.99	15.99	-1.78%	193,182
Jun 25, 2026	17.61	17.61	16.15	16.28	16.28	-7.24%	111,585
Jun 24, 2026	18.33	18.69	17.01	17.55	17.55	-4.26%	144,041
Jun 23, 2026	18.12	19.22	17.58	18.33	18.33	-0.43%	220,103
Jun 22, 2026	19.17	20.00	18.00	18.41	18.41	-4.11%	245,606
Jun 18, 2026	19.05	20.39	18.69	19.20	19.20	0.79%	409,905
Jun 17, 2026	18.97	19.65	18.41	19.05	19.05	0.47%	274,476
Jun 16, 2026	18.93	19.65	18.75	18.96	18.96	0.88%	212,223
Jun 15, 2026	18.70	19.16	17.00	18.80	18.80	1.32%	175,795
Jun 12, 2026	19.68	19.86	18.25	18.55	18.55	-5.26%	142,410
Jun 11, 2026	18.38	19.90	18.20	19.58	19.58	6.01%	291,138
Jun 10, 2026	18.03	18.67	17.72	18.47	18.47	2.55%	250,769
Jun 9, 2026	17.27	18.29	16.79	18.01	18.01	4.77%	177,818
Jun 8, 2026	16.63	17.66	15.80	17.19	17.19	5.78%	132,777
Jun 5, 2026	17.38	17.52	16.20	16.25	16.25	-5.88%	116,939
Jun 4, 2026	15.82	17.98	15.42	17.27	17.27	7.04%	265,242
Jun 3, 2026	16.09	17.10	14.92	16.13	16.13	0.94%	271,846
Jun 2, 2026	16.55	17.49	15.90	15.98	15.98	-4.77%	274,489
Jun 1, 2026	16.33	17.47	16.33	16.78	16.78	0.96%	339,187
May 29, 2026	17.42	17.64	16.21	16.62	16.62	-2.81%	276,867
May 28, 2026	16.05	17.64	15.03	17.10	17.10	12.87%	542,497
May 27, 2026	13.84	15.35	13.01	15.15	15.15	9.47%	447,970
May 26, 2026	12.85	14.28	12.47	13.84	13.84	8.21%	674,559
May 22, 2026	11.32	13.15	11.22	12.79	12.79	26.76%	631,152
May 21, 2026	9.73	10.23	9.73	10.09	10.09	1.61%	114,083
May 20, 2026	9.50	10.21	9.22	9.93	9.93	6.09%	245,959
May 19, 2026	9.89	10.47	9.29	9.36	9.36	-6.68%	152,541
May 18, 2026	10.75	11.04	10.03	10.03	10.03	-6.09%	226,573