WTW Historical Prices | Weight Watchers International I Stock

Dow

0.52% Nasdaq

1.11%

Weight Watchers International, Inc. (WTW)

-NYSE

45.81 May 22, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 10, 2012	48.23	48.79	47.42	47.97	1,027,100	47.44
Jul 9, 2012	48.28	48.36	46.88	48.00	701,600	47.47
Jul 6, 2012	48.42	49.12	47.51	48.37	1,363,700	47.84
Jul 5, 2012	50.02	51.30	50.00	50.53	427,000	49.97
Jul 3, 2012	50.11	50.49	49.93	49.99	372,100	49.44
Jul 2, 2012	51.84	51.85	50.03	50.19	726,900	49.64
Jun 29, 2012	51.26	52.12	49.24	51.56	1,244,400	50.99
Jun 28, 2012	49.15	52.65	49.10	50.41	1,684,100	49.85
Jun 27, 2012	50.94	51.95	49.26	49.54	862,000	48.99
Jun 27, 2012	0.175 Dividend
Jun 26, 2012	51.71	51.98	50.32	50.71	660,700	49.98
Jun 25, 2012	52.53	52.53	51.21	51.75	554,900	51.00
Jun 22, 2012	53.09	53.50	52.79	53.15	654,000	52.38
Jun 21, 2012	53.77	53.91	52.36	52.80	793,900	52.04
Jun 20, 2012	54.92	54.97	52.39	53.41	940,200	52.64
Jun 19, 2012	53.48	55.56	53.37	55.06	586,300	54.26
Jun 18, 2012	52.68	53.86	51.83	53.34	800,000	52.57
Jun 15, 2012	54.19	54.53	52.10	52.89	1,079,300	52.13
Jun 14, 2012	53.91	54.70	53.43	54.23	740,000	53.45
Jun 13, 2012	54.09	54.19	53.11	53.71	815,100	52.93
Jun 12, 2012	54.84	55.63	53.50	54.43	975,700	53.64
Jun 11, 2012	57.06	57.30	54.50	54.51	437,100	53.72
Jun 8, 2012	56.00	56.65	55.47	56.50	344,600	55.68
Jun 7, 2012	56.90	57.16	54.87	56.02	766,800	55.21
Jun 6, 2012	58.05	58.37	55.95	56.13	1,005,200	55.32
Jun 5, 2012	55.60	58.00	55.60	57.62	546,600	56.79
Jun 4, 2012	55.51	56.02	54.81	55.69	254,100	54.89
Jun 1, 2012	56.16	56.16	55.06	55.32	424,300	54.52
May 31, 2012	56.78	57.50	55.12	56.74	681,900	55.92
May 30, 2012	57.04	57.16	55.51	56.99	604,800	56.17
May 29, 2012	56.49	57.83	56.31	57.45	520,700	56.62
May 25, 2012	56.02	56.87	55.73	55.83	525,800	55.02
May 24, 2012	56.55	57.03	55.17	55.92	505,200	55.11
May 23, 2012	56.35	56.75	54.63	56.65	960,000	55.83
May 22, 2012	55.56	58.14	55.25	57.12	1,101,600	56.29
May 21, 2012	53.61	55.82	53.61	55.65	534,200	54.85
May 18, 2012	54.66	55.05	53.44	53.95	754,400	53.17
May 17, 2012	56.16	56.39	54.13	54.40	840,600	53.61
May 16, 2012	55.81	57.31	55.62	56.21	666,000	55.40
May 15, 2012	56.45	56.80	55.40	55.84	926,800	55.03
May 14, 2012	57.27	57.36	56.22	56.28	795,900	55.47
May 11, 2012	59.00	59.22	57.52	57.72	762,300	56.89
May 10, 2012	59.89	60.49	59.11	59.44	1,097,800	58.58
May 9, 2012	57.79	60.88	57.24	59.17	1,341,600	58.31
May 8, 2012	59.25	59.44	56.50	58.39	2,074,500	57.55
May 7, 2012	60.84	61.00	59.26	59.46	1,532,000	58.60
May 4, 2012	62.74	63.26	61.32	62.18	1,455,000	61.28
May 3, 2012	65.99	66.00	60.35	62.29	6,480,800	61.39
May 2, 2012	75.09	76.78	75.03	76.01	1,302,300	74.91
May 1, 2012	75.75	77.23	75.43	75.68	779,500	74.59
Apr 30, 2012	76.34	77.01	75.37	75.96	1,098,000	74.86
Apr 27, 2012	75.25	77.45	75.06	76.80	874,000	75.69
Apr 26, 2012	74.97	75.96	74.87	75.05	770,600	73.97
Apr 25, 2012	73.79	75.25	73.28	75.12	620,500	74.03
Apr 24, 2012	72.18	73.53	71.59	72.76	590,100	71.71
Apr 23, 2012	72.85	74.01	71.02	72.13	535,900	71.09
Apr 20, 2012	73.52	74.56	72.94	73.12	675,200	72.06
Apr 19, 2012	73.67	74.55	72.76	73.18	620,900	72.12
Apr 19, 2012	0.175 Dividend
Apr 18, 2012	73.25	74.20	72.71	74.17	592,400	72.93
Apr 17, 2012	73.55	74.34	73.35	73.56	561,800	72.33
Apr 16, 2012	74.15	74.63	72.43	73.06	673,300	71.83
Apr 13, 2012	74.37	74.86	73.63	74.08	442,000	72.84
Apr 12, 2012	75.03	75.88	74.05	74.23	538,900	72.98
Apr 11, 2012	74.16	75.63	74.01	74.95	434,500	73.69
Apr 10, 2012	74.32	74.85	72.90	73.66	538,400	72.42
Apr 9, 2012	73.99	75.38	73.99	74.48	637,500	73.23
Apr 5, 2012	76.11	76.84	75.78	76.16	310,500	74.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WTW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Weight Watchers International, Inc. (WTW)