U.S. Markets closed

Weight Watchers International, Inc. (WTW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.10-0.07 (-0.26%)
At close: 4:02PM EDT
People also watch
FITHLFNTRISQVRX
DateOpenHighLowCloseAdj Close*Volume
May 26, 201727.1327.4326.5827.1027.10638,100
May 25, 201727.0527.5026.5727.1727.171,274,800
May 24, 201726.1327.0426.1126.8426.84855,100
May 23, 201725.8526.3525.5526.0526.05772,800
May 22, 201726.0127.4825.5025.7925.792,021,100
May 19, 201723.7526.3123.7526.0126.012,430,600
May 18, 201723.4023.9923.2223.6423.64834,500
May 17, 201723.6423.9323.1523.5123.511,333,100
May 16, 201724.5824.6324.0524.2024.20704,500
May 15, 201724.4824.6524.2124.5824.58813,300
May 12, 201724.2824.4923.9024.4624.461,075,200
May 11, 201723.5424.4823.4024.3324.331,401,300
May 10, 201723.0023.5922.6723.5723.571,036,600
May 09, 201723.1623.3022.6023.0423.041,004,700
May 08, 201722.0023.4521.8523.0623.062,005,100
May 05, 201722.0322.1921.5721.8021.801,464,300
May 04, 201723.1823.2021.8621.9721.972,039,800
May 03, 201724.4025.2022.8623.1623.167,228,900
May 02, 201721.3521.5920.7021.1921.192,869,200
May 01, 201720.9921.5920.6321.3121.311,694,800
Apr 28, 201720.6121.2720.4220.8820.882,869,100
Apr 27, 201721.7222.0419.7420.8220.825,860,200
Apr 26, 201718.7820.1818.7620.1620.162,529,400
Apr 25, 201718.5519.1518.5018.8318.831,178,500
Apr 24, 201718.3018.7718.1118.4518.451,062,300
Apr 21, 201718.1818.1817.5817.9917.991,066,900
Apr 20, 201717.7918.8017.6318.2318.231,470,800
Apr 19, 201717.5017.8617.4017.6217.621,360,400
Apr 18, 201717.4517.7717.3017.4517.45829,600
Apr 17, 201717.0417.5517.0417.5417.54906,000
Apr 13, 201716.9617.2016.7717.0317.03542,500
Apr 12, 201717.6917.6916.8317.0017.001,138,800
Apr 11, 201716.9217.8616.7217.8417.841,871,800
Apr 10, 201716.0317.1715.9016.9216.921,281,400
Apr 07, 201715.7916.0915.6016.0416.04833,500
Apr 06, 201715.5716.1015.5715.8915.89642,000
Apr 05, 201715.5916.1715.3915.4715.47856,500
Apr 04, 201715.4515.5415.2015.5215.52762,000
Apr 03, 201715.4615.6415.1615.5315.531,226,400
Mar 31, 201715.4615.8815.3715.5715.57880,600
Mar 30, 201715.4215.6015.1515.4615.46525,600
Mar 29, 201715.3315.6915.1215.4715.47791,800
Mar 28, 201715.2515.5615.0215.4315.43789,100
Mar 27, 201714.6815.2314.6015.1315.13638,700
Mar 24, 201715.1615.1714.8814.9314.93691,900
Mar 23, 201714.6715.4014.6215.0815.081,066,700
Mar 22, 201714.2114.7814.1214.7514.751,159,400
Mar 21, 201714.8514.8914.2714.4014.401,019,100
Mar 20, 201714.9915.1314.8114.9314.931,011,200
Mar 17, 201715.7115.8314.8814.9814.981,770,900
Mar 16, 201715.9516.0615.6715.7515.75789,600
Mar 15, 201716.1916.2015.8216.0016.001,005,300
Mar 14, 201716.5616.5915.7015.9215.921,218,600
Mar 13, 201716.6517.1516.4816.6316.631,117,200
Mar 10, 201717.6517.7716.3116.6116.611,584,600
Mar 09, 201717.5017.9917.1817.5017.501,315,000
Mar 08, 201717.6017.7717.4417.6417.641,094,600
Mar 07, 201717.7118.0017.4017.6117.611,987,200
Mar 06, 201717.5018.1617.5017.7417.741,822,500
Mar 03, 201717.8918.3017.5517.7917.791,637,800
Mar 02, 201717.9918.3417.3017.8917.893,888,900
Mar 01, 201717.0519.8616.1118.3518.3518,905,700
Feb 28, 201713.1514.8313.0914.3914.397,257,000
Feb 27, 201712.5513.1612.2513.0913.092,851,600
Feb 24, 201712.3012.3612.0512.1112.11775,500
Feb 23, 201712.4812.5712.2312.3012.30722,500
Feb 22, 201712.6012.7312.4112.4812.48831,500
Feb 21, 201712.6012.8912.6012.6512.651,036,800
Feb 17, 201712.4512.8212.4512.6012.60868,800
Feb 16, 201712.9112.9512.4612.5712.571,192,200
Feb 15, 201712.7713.1012.7012.9512.95742,800
Feb 14, 201712.7412.9212.6812.7712.77512,100
Feb 13, 201712.7512.9812.7012.7312.73572,700
Feb 10, 201712.3812.8112.3512.7412.74988,000
Feb 09, 201712.2812.5612.1412.3512.351,225,300
Feb 08, 201712.2512.5612.1812.2812.28980,300
Feb 07, 201712.3512.5312.2212.3112.31755,400
Feb 06, 201712.2112.4612.1812.3512.35526,300
Feb 03, 201712.4412.5612.1812.2912.29765,000
Feb 02, 201712.2412.6912.1612.3412.341,512,500
Feb 01, 201712.4512.7212.2312.2312.23848,100
Jan 31, 201712.4012.5512.1312.4512.45894,000
Jan 30, 201712.4012.4912.0512.2912.29957,500
Jan 27, 201711.9112.6011.8012.5412.542,474,000
Jan 26, 201712.5012.6911.8011.9511.951,253,800
Jan 25, 201711.9012.2911.9012.0212.02767,200
Jan 24, 201711.7712.0211.6611.8911.891,203,000
Jan 23, 201712.0112.0411.6111.6911.691,250,700
Jan 20, 201712.3012.5511.9712.0212.021,480,100
Jan 19, 201712.4612.6212.2412.3012.301,037,300
Jan 18, 201712.7512.8712.3012.5812.581,666,300
Jan 17, 201712.2513.4912.2512.6712.674,508,300
Jan 13, 201712.0612.4912.0412.2312.231,926,900
Jan 12, 201711.5512.0711.4212.0112.011,472,600
Jan 11, 201711.4611.6711.3311.6211.621,185,200
Jan 10, 201711.2811.6211.2011.3911.392,347,500
Jan 09, 201711.9011.9011.0511.2411.244,579,200
Jan 06, 201712.8112.8311.9411.9411.942,888,200
Jan 05, 201713.3113.3312.0712.6112.615,476,600
Jan 04, 201711.2713.9911.2213.4013.4010,676,600
*Close price adjusted for dividends and splits.
Loading more data...