WTW Historical Prices | Weight Watchers International I Stock

Dow

1.35% Nasdaq

1.12%

Weight Watchers International, Inc. (WTW)

-NYSE

44.10 0.05(0.11%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 8, 2013	54.62	54.96	53.78	54.43	276,900	54.43
Feb 7, 2013	53.49	54.57	53.08	54.42	796,300	54.42
Feb 6, 2013	51.93	53.29	51.69	53.10	730,200	53.10
Feb 5, 2013	51.50	52.83	51.50	52.20	587,900	52.20
Feb 4, 2013	52.89	52.91	50.25	51.41	1,514,800	51.41
Feb 1, 2013	53.94	54.08	53.09	53.25	834,900	53.25
Jan 31, 2013	53.80	54.28	53.43	53.47	674,100	53.47
Jan 30, 2013	54.57	54.79	53.41	54.00	751,800	54.00
Jan 29, 2013	53.99	54.97	53.99	54.29	696,000	54.29
Jan 28, 2013	55.79	56.09	53.53	54.19	1,117,500	54.19
Jan 25, 2013	56.10	56.65	55.02	55.34	628,300	55.34
Jan 24, 2013	55.44	56.19	54.78	56.08	567,800	56.08
Jan 23, 2013	57.50	58.10	54.39	55.17	1,366,800	55.17
Jan 22, 2013	60.03	60.18	57.38	57.50	1,283,300	57.50
Jan 18, 2013	59.70	60.16	59.58	59.92	427,200	59.92
Jan 17, 2013	59.67	59.99	59.52	59.78	847,400	59.78
Jan 16, 2013	59.05	60.30	58.96	59.31	704,500	59.31
Jan 15, 2013	59.12	59.35	58.57	58.86	707,000	58.86
Jan 14, 2013	59.22	59.62	58.87	59.16	718,900	59.16
Jan 11, 2013	59.44	59.71	58.82	59.37	863,100	59.37
Jan 10, 2013	58.25	59.73	57.88	59.20	1,583,600	59.20
Jan 9, 2013	56.90	58.32	56.82	57.84	645,000	57.84
Jan 8, 2013	55.50	56.67	55.40	56.56	843,100	56.56
Jan 7, 2013	58.39	58.50	54.30	55.60	1,437,100	55.60
Jan 4, 2013	56.57	59.48	56.57	58.54	1,385,400	58.54
Jan 3, 2013	53.20	57.83	53.20	56.73	1,421,500	56.73
Jan 2, 2013	53.81	54.27	52.30	53.11	460,800	53.11
Dec 31, 2012	50.74	52.41	50.46	52.36	219,000	52.36
Dec 28, 2012	51.52	51.94	50.82	50.92	291,500	50.92
Dec 27, 2012	52.39	53.04	50.92	51.52	519,000	51.52
Dec 26, 2012	53.23	53.24	51.31	52.26	468,300	52.26
Dec 24, 2012	53.27	53.41	52.89	53.02	155,600	53.02
Dec 21, 2012	53.41	53.72	53.00	53.40	349,900	53.40
Dec 20, 2012	53.57	54.28	53.57	54.09	400,900	54.09
Dec 19, 2012	53.77	54.88	53.55	53.65	468,000	53.65
Dec 18, 2012	52.70	54.04	52.64	53.24	327,800	53.24
Dec 17, 2012	52.10	52.70	51.42	52.51	418,400	52.51
Dec 14, 2012	51.72	52.35	51.24	51.62	1,279,900	51.62
Dec 13, 2012	52.41	52.84	51.38	51.66	560,100	51.66
Dec 12, 2012	53.13	53.32	52.38	52.55	231,500	52.55
Dec 11, 2012	52.25	52.83	51.84	52.73	574,400	52.73
Dec 10, 2012	52.10	52.68	51.64	51.84	253,700	51.84
Dec 7, 2012	51.75	52.71	51.75	52.25	642,400	52.25
Dec 6, 2012	50.58	51.63	50.08	51.46	875,800	51.46
Dec 5, 2012	50.38	50.87	49.77	50.32	664,600	50.32
Dec 5, 2012	0.175 Dividend
Dec 4, 2012	50.96	51.83	49.72	50.07	1,022,300	49.90
Dec 3, 2012	52.42	52.61	50.54	51.01	640,900	50.83
Nov 30, 2012	52.73	52.73	51.31	51.96	635,700	51.78
Nov 29, 2012	54.16	54.28	52.05	52.28	643,000	52.10
Nov 28, 2012	55.02	55.35	52.84	53.84	2,607,400	53.65
Nov 27, 2012	55.78	55.95	55.14	55.39	297,000	55.20
Nov 26, 2012	55.38	56.02	55.17	55.97	400,300	55.77
Nov 23, 2012	55.22	55.80	55.06	55.19	103,500	55.00
Nov 21, 2012	54.93	55.58	54.59	55.30	409,100	55.11
Nov 20, 2012	55.28	55.28	54.06	54.99	483,700	54.80
Nov 19, 2012	55.29	56.29	54.63	55.35	512,300	55.16
Nov 16, 2012	55.02	55.50	54.35	54.89	444,000	54.70
Nov 15, 2012	55.40	56.11	54.09	55.33	668,800	55.14
Nov 14, 2012	56.78	57.34	55.37	55.57	307,200	55.38
Nov 13, 2012	56.50	57.26	55.79	56.68	378,600	56.48
Nov 12, 2012	57.00	57.29	55.87	56.98	475,000	56.78
Nov 9, 2012	53.74	57.88	53.09	57.26	1,036,500	57.06
Nov 8, 2012	54.23	55.29	53.87	54.42	624,100	54.23
Nov 7, 2012	54.79	55.48	53.49	54.25	1,042,100	54.06
Nov 6, 2012	55.20	56.24	52.59	55.37	3,241,000	55.18
Nov 5, 2012	48.00	48.76	46.99	47.48	1,890,600	47.31
* 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)