Dow Up0.26% Nasdaq Down1.07%

Weight Watchers International, Inc. (WTW)

-NYSE
22.90 Down 0.19(0.82%) 4:01PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 9, 200232.0032.5031.9531.9552,00027.83
Jan 8, 200232.0032.1031.3531.9582,10027.83
Jan 7, 200232.3032.3531.9132.0069,90027.87
Jan 4, 200231.6032.3531.6032.26257,70028.10
Jan 3, 200233.0033.0032.4032.4057,80028.22
Jan 2, 200233.1033.4032.3533.1897,40028.90
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.