WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.68	19.86	18.25	18.55	18.55	-5.26%	141,329
Jun 11, 2026	18.38	19.90	18.20	19.58	19.58	6.01%	291,004
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%	177,788
Jun 8, 2026	16.63	17.66	15.80	17.19	17.19	5.78%	132,711
Jun 5, 2026	17.38	17.52	16.20	16.25	16.25	-5.88%	116,379
Jun 4, 2026	15.82	17.98	15.42	17.27	17.27	7.04%	265,235
Jun 3, 2026	16.09	17.10	14.92	16.13	16.13	0.94%	271,537
Jun 2, 2026	16.55	17.49	15.90	15.98	15.98	-4.77%	274,144
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%	276,842
May 28, 2026	16.05	17.64	15.03	17.10	17.10	12.87%	542,315
May 27, 2026	13.84	15.35	13.01	15.15	15.15	9.47%	442,401
May 26, 2026	12.85	14.28	12.47	13.84	13.84	8.21%	673,332
May 22, 2026	11.32	13.15	11.22	12.79	12.79	26.76%	629,245
May 21, 2026	9.73	10.23	9.73	10.09	10.09	1.61%	110,542
May 20, 2026	9.50	10.21	9.22	9.93	9.93	6.09%	245,957
May 19, 2026	9.89	10.47	9.29	9.36	9.36	-6.68%	152,538
May 18, 2026	10.75	11.04	10.03	10.03	10.03	-6.09%	226,471
May 15, 2026	10.73	10.97	10.10	10.68	10.68	-3.09%	350,717
May 14, 2026	9.73	11.09	9.44	11.02	11.02	14.32%	366,596
May 13, 2026	9.53	10.82	9.25	9.64	9.64	-	397,266
May 12, 2026	9.94	10.30	9.56	9.64	9.64	-3.50%	189,138
May 11, 2026	10.20	11.11	9.93	9.99	9.99	-2.06%	327,655
May 8, 2026	9.14	10.30	8.37	10.20	10.20	11.23%	664,778
May 7, 2026	10.80	10.94	9.06	9.17	9.17	-22.29%	932,002
May 6, 2026	12.20	12.20	11.02	11.80	11.80	-0.84%	431,858
May 5, 2026	10.94	11.93	10.41	11.90	11.90	9.07%	276,552
May 4, 2026	10.64	11.44	10.64	10.91	10.91	2.25%	313,537
May 1, 2026	10.67	10.96	10.34	10.67	10.67	1.33%	193,179
Apr 30, 2026	10.09	10.65	9.55	10.53	10.53	3.95%	202,022
Apr 29, 2026	9.83	10.18	9.42	10.13	10.13	3.37%	295,343
Apr 28, 2026	10.31	10.50	9.77	9.80	9.80	-6.76%	308,026
Apr 27, 2026	9.60	11.72	9.60	10.51	10.51	13.38%	1,019,859
Apr 24, 2026	9.29	9.95	9.11	9.27	9.27	-0.22%	288,867
Apr 23, 2026	9.98	10.00	8.94	9.29	9.29	-7.10%	229,962
Apr 22, 2026	9.15	10.15	9.13	10.00	10.00	9.65%	428,889
Apr 21, 2026	9.95	10.31	8.91	9.12	9.12	-8.80%	781,778
Apr 20, 2026	10.69	10.91	9.95	10.00	10.00	-8.93%	389,713
Apr 17, 2026	10.84	11.51	10.79	10.98	10.98	2.91%	333,940
Apr 16, 2026	10.90	11.06	10.52	10.67	10.67	-1.39%	160,254
Apr 15, 2026	10.63	10.90	10.40	10.82	10.82	1.60%	127,015
Apr 14, 2026	11.39	11.79	10.58	10.65	10.65	-3.01%	286,942
Apr 13, 2026	10.36	11.05	10.15	10.98	10.98	2.62%	350,424
Apr 10, 2026	11.38	11.40	10.62	10.70	10.70	-6.14%	317,847
Apr 9, 2026	12.43	12.43	10.73	11.40	11.40	0.88%	740,935
Apr 8, 2026	12.10	12.39	11.23	11.30	11.30	-2.75%	268,821
Apr 7, 2026	11.41	11.78	10.79	11.62	11.62	-3.25%	619,856
Apr 6, 2026	13.40	13.75	11.84	12.01	12.01	-15.84%	1,120,839
Apr 2, 2026	13.64	14.47	13.33	14.27	14.27	1.49%	169,796