• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    Weight Watchers International, Inc. (WTW)

    -NYSE
    6.16 Down 0.22(3.45%) May 22, 4:01PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 31, 200133.3533.8233.1033.82112,60029.46
    Dec 28, 200133.9933.9932.6533.40106,30029.09
    Dec 27, 200134.2034.4533.7033.99351,70029.61
    Dec 26, 200133.7034.3033.3034.3069,60029.88
    Dec 24, 200133.3033.9832.8533.6940,90029.35
    Dec 21, 200132.2033.5032.0533.25437,30028.96
    Dec 20, 200132.1032.8031.9832.00341,00027.87
    Dec 19, 200132.2032.6531.9032.15267,90028.01
    Dec 18, 200132.0532.9032.0032.08207,20027.94
    Dec 17, 200132.2532.4531.8032.06242,80027.93
    Dec 14, 200133.5533.5532.5033.25172,10028.96
    Dec 13, 200131.8033.7531.6033.75279,50029.40
    Dec 12, 200133.2533.2532.1032.45184,30028.27
    Dec 11, 200133.9533.9532.2533.10263,00028.83
    Dec 10, 200135.1535.2533.6533.85588,30029.49
    Dec 7, 200133.7536.0133.6035.28567,90030.73
    Dec 6, 200132.4533.9032.4533.90173,30029.53
    Dec 5, 200133.7533.8031.7732.50590,40028.31
    Dec 4, 200134.0035.7033.6033.92359,20029.55
    Dec 3, 200133.9533.9632.8133.80226,90029.44
    Nov 30, 200131.5034.6531.5034.16873,90029.76
    Nov 29, 200131.9032.2031.5031.55634,70027.48
    Nov 28, 200130.1030.9030.0530.71154,00026.75
    Nov 27, 200130.5030.7029.8030.16343,10026.27
    Nov 26, 200131.8532.6030.7530.77502,20026.80
    Nov 23, 200131.1531.9530.9031.70275,10027.61
    Nov 21, 200131.9031.9030.7031.25621,70027.22
    Nov 20, 200130.0531.6029.6031.60776,80027.53
    Nov 19, 200130.0030.3029.7030.30699,70026.39
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.