WTW: Historical Prices for WEIGHT WATCHERS INTL

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	27.86	27.88	27.50	27.76	236,700	27.76
8-Dec-09	27.79	27.83	27.56	27.83	141,500	27.83
7-Dec-09	27.94	28.00	27.75	27.81	96,000	27.81
4-Dec-09	27.77	28.01	27.54	28.01	202,200	28.01
3-Dec-09	27.70	27.89	27.52	27.53	188,900	27.53
2-Dec-09	27.84	27.97	27.33	27.60	151,600	27.60
1-Dec-09	27.95	27.96	27.53	27.65	139,200	27.65
30-Nov-09	27.57	27.74	27.25	27.68	223,600	27.68
27-Nov-09	27.39	27.73	27.24	27.46	44,800	27.46
25-Nov-09	27.85	27.95	27.60	27.90	129,100	27.90
24-Nov-09	27.63	27.80	27.49	27.78	188,300	27.78
23-Nov-09	27.46	27.74	27.19	27.53	126,000	27.53
20-Nov-09	26.98	27.22	26.92	27.06	109,900	27.06
19-Nov-09	26.74	26.93	26.69	26.90	172,900	26.90
18-Nov-09	26.73	27.10	26.57	27.05	147,200	27.05
17-Nov-09	26.94	27.20	26.79	26.83	109,700	26.83
16-Nov-09	26.63	27.20	26.62	27.12	165,500	27.12
13-Nov-09	26.46	26.62	26.37	26.56	417,100	26.56
12-Nov-09	26.55	26.81	26.34	26.47	578,100	26.47
11-Nov-09	27.52	27.65	26.48	26.51	905,300	26.51
10-Nov-09	27.66	27.75	27.31	27.49	472,900	27.49
9-Nov-09	26.98	27.50	26.98	27.50	157,700	27.50
6-Nov-09	27.07	27.07	26.85	26.91	139,900	26.91
5-Nov-09	26.81	27.15	26.62	27.06	303,900	27.06
4-Nov-09	26.53	26.73	26.42	26.48	267,500	26.48
3-Nov-09	26.23	26.62	26.19	26.42	329,800	26.42
2-Nov-09	26.60	26.95	26.19	26.49	592,500	26.49
30-Oct-09	27.10	27.37	26.48	26.51	249,100	26.51
29-Oct-09	26.80	27.18	26.75	27.00	250,100	27.00
28-Oct-09	27.07	27.32	26.58	26.70	475,100	26.70
27-Oct-09	27.30	27.50	27.02	27.04	353,600	27.04
26-Oct-09	27.66	27.88	27.25	27.25	249,900	27.25
23-Oct-09	28.00	28.21	27.42	27.50	288,100	27.50
22-Oct-09	27.85	28.14	27.48	27.96	139,900	27.96
21-Oct-09	28.04	28.46	27.85	27.91	371,500	27.91
20-Oct-09	28.16	28.22	27.81	27.98	169,000	27.98
19-Oct-09	27.79	28.48	27.61	28.09	284,100	28.09
16-Oct-09	27.67	27.76	27.60	27.66	263,400	27.66
15-Oct-09	27.60	27.79	27.57	27.75	212,100	27.75
14-Oct-09	27.61	27.79	27.48	27.61	463,600	27.61
13-Oct-09	27.18	27.58	27.01	27.47	202,100	27.47
12-Oct-09	27.35	27.50	26.92	27.11	177,200	27.11
9-Oct-09	27.00	27.23	26.79	27.16	243,900	27.16
8-Oct-09	26.75	27.00	26.41	26.94	236,300	26.94
7-Oct-09	26.48	26.55	26.22	26.45	154,400	26.45
6-Oct-09	26.29	26.50	26.14	26.44	474,500	26.44
5-Oct-09	26.40	26.71	26.09	26.27	349,900	26.27
2-Oct-09	26.59	26.81	26.04	26.10	360,600	26.10
1-Oct-09	27.17	27.34	26.79	26.90	150,500	26.90
30-Sep-09	27.40	27.53	26.64	27.44	342,400	27.44
30-Sep-09	$ 0.175 Dividend
29-Sep-09	27.34	27.60	27.17	27.55	125,000	27.37
28-Sep-09	27.06	27.70	26.80	27.19	99,600	27.02
25-Sep-09	26.93	26.97	26.44	26.82	184,600	26.65
24-Sep-09	27.69	27.92	26.72	26.93	286,100	26.76
23-Sep-09	28.06	28.22	27.79	27.84	310,900	27.66
22-Sep-09	26.91	28.45	26.91	28.06	621,900	27.88
21-Sep-09	25.89	26.92	25.82	26.85	599,500	26.68
18-Sep-09	26.00	26.00	25.61	25.88	217,100	25.72
17-Sep-09	26.11	26.24	25.81	25.81	204,500	25.65
16-Sep-09	26.00	26.35	25.86	26.29	453,500	26.12
15-Sep-09	25.95	26.17	25.81	26.01	128,700	25.84
14-Sep-09	25.92	26.11	25.85	25.93	109,200	25.77
11-Sep-09	26.26	26.45	25.95	26.00	257,300	25.83
10-Sep-09	26.06	26.45	25.89	26.39	134,600	26.22
9-Sep-09	25.92	26.15	25.58	26.08	174,900	25.91
8-Sep-09	25.96	25.98	25.45	25.79	672,100	25.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions