WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	10.64	11.44	10.64	10.91	10.91	2.25%	310,724
May 1, 2026	10.67	10.96	10.34	10.67	10.67	1.33%	193,054
Apr 30, 2026	10.09	10.65	9.55	10.53	10.53	3.95%	201,986
Apr 29, 2026	9.83	10.18	9.42	10.13	10.13	3.37%	295,336
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
Apr 1, 2026	13.76	14.53	13.58	14.06	14.06	2.33%	307,575
Mar 31, 2026	13.33	14.00	13.26	13.74	13.74	4.01%	329,449
Mar 30, 2026	14.17	14.34	13.08	13.21	13.21	-7.14%	301,946
Mar 27, 2026	15.79	15.79	13.44	14.23	14.23	-10.25%	694,437
Mar 26, 2026	16.18	16.46	15.56	15.85	15.85	-4.52%	490,558
Mar 25, 2026	17.35	17.93	16.35	16.60	16.60	-4.65%	224,201
Mar 24, 2026	17.57	18.02	17.29	17.41	17.41	-3.06%	234,281
Mar 23, 2026	17.70	18.30	17.21	17.96	17.96	1.64%	362,327
Mar 20, 2026	18.71	18.71	17.60	17.67	17.67	-5.76%	264,874
Mar 19, 2026	18.12	19.04	17.70	18.75	18.75	2.63%	226,412
Mar 18, 2026	18.52	19.14	17.85	18.27	18.27	-1.88%	364,428
Mar 17, 2026	20.50	21.00	18.50	18.62	18.62	-12.17%	915,756
Mar 16, 2026	22.90	25.10	20.93	21.20	21.20	0.57%	893,603
Mar 13, 2026	22.76	22.97	21.04	21.08	21.08	-7.38%	241,881
Mar 12, 2026	22.26	23.44	21.55	22.76	22.76	1.70%	211,319
Mar 11, 2026	22.69	23.45	22.04	22.38	22.38	1.22%	254,425
Mar 10, 2026	22.22	23.22	21.81	22.11	22.11	0.73%	165,615
Mar 9, 2026	22.08	22.37	21.14	21.95	21.95	-2.31%	119,351
Mar 6, 2026	23.15	23.15	22.14	22.47	22.47	-3.23%	72,156
Mar 5, 2026	23.06	23.79	22.39	23.22	23.22	0.65%	97,724
Mar 4, 2026	22.03	23.36	21.46	23.07	23.07	5.92%	148,162
Mar 3, 2026	21.30	22.39	20.49	21.78	21.78	-0.09%	97,052
Mar 2, 2026	20.61	22.03	20.20	21.80	21.80	2.54%	180,617
Feb 27, 2026	21.37	21.45	20.53	21.26	21.26	-2.34%	80,191
Feb 26, 2026	22.04	22.04	20.94	21.77	21.77	-0.77%	133,798
Feb 25, 2026	20.87	22.99	20.68	21.94	21.94	6.40%	234,451
Feb 24, 2026	21.82	22.44	20.60	20.62	20.62	-6.32%	142,837
Feb 23, 2026	22.41	22.77	21.66	22.01	22.01	-3.51%	91,776