Skip to main content
logo
WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
10.97
-0.34 (-3.01%)
At close: Nov 9, 2026, 4:00 PM EST
10.97
0.00 (0.00%)
Pre-market: Nov 10, 2026, 8:18 AM EST

WW International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202611.0411.3310.0610.9710.97-3.01%276,717
Nov 6, 202612.5012.7911.2711.3111.31-11.92%524,820
Nov 5, 202614.4914.4911.0812.8412.845.85%610,767
Nov 4, 202613.0013.6411.6812.1312.13-6.55%398,892
Nov 3, 202613.3613.8512.8712.9812.98-3.06%176,833
Nov 2, 202615.1415.1412.0613.3913.39-10.13%334,299
Oct 30, 202614.5715.3214.5714.9014.90-1.00%181,772
Oct 29, 202614.4915.0514.3115.0515.054.59%96,903
Oct 28, 202613.7414.4413.6614.3914.395.04%84,460
Oct 27, 202613.4213.9213.1613.7013.702.47%74,219
Oct 26, 202613.4913.8213.0713.3713.37-0.74%137,259
Oct 23, 202614.0014.3413.3613.4713.47-4.60%86,611
Oct 22, 202613.8714.4313.8314.1214.12-0.56%93,612
Oct 21, 202613.5414.2213.3114.2014.205.73%125,317
Oct 20, 202612.7613.4612.7413.4313.435.33%122,931
Oct 19, 202613.2013.5812.5012.7512.75-2.22%136,971
Oct 16, 202614.6614.9312.7813.0413.04-10.87%190,115
Oct 15, 202614.1714.7414.1714.6314.632.52%152,818
Oct 14, 202614.7315.0214.0314.2714.27-5.50%158,212
Oct 13, 202614.9615.4514.8715.1015.100.80%90,006
Oct 12, 202614.9115.1014.2914.9814.980.81%81,076
Oct 9, 202614.9915.2014.7814.8614.86-0.67%50,402
Oct 8, 202614.9515.2714.8314.9614.96-0.80%96,146
Oct 7, 202615.0915.5214.6215.0815.08-3.83%128,891
Oct 6, 202614.8716.1514.5315.6815.685.45%251,763
Oct 5, 202614.6315.0114.4014.8714.870.88%88,708
Oct 2, 202614.2115.2313.9714.7414.747.43%249,376
Oct 1, 202615.5015.5613.4613.7213.72-11.25%512,235
Sep 30, 202616.7317.2015.4615.4615.46-9.59%274,149
Sep 29, 202616.2918.9114.8817.1017.1013.77%1,277,138
Sep 28, 202614.0015.1313.5815.0315.034.70%485,845
Sep 25, 202614.2114.5713.7014.3614.362.61%173,597
Sep 24, 202614.9915.0913.6513.9913.99-6.92%349,365
Sep 23, 202616.3016.3014.9215.0315.03-8.58%279,565
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