WTW - Weight Watchers International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201846.1647.2744.0344.4044.403,847,400
Dec 17, 201847.7749.0444.9845.3345.331,958,500
Dec 14, 201848.7449.6747.3147.8247.821,854,500
Dec 13, 201849.0050.5048.7349.7749.771,706,200
Dec 12, 201849.9651.1948.4148.6648.662,828,000
Dec 11, 201849.8051.6848.7649.1849.184,223,900
Dec 10, 201846.8649.9046.1249.1749.172,124,700
Dec 07, 201849.3550.2445.8646.3946.391,580,500
Dec 06, 201848.3850.2348.0049.3549.351,500,900
Dec 04, 201851.6551.6749.3049.7449.741,805,700
Dec 03, 201851.3752.6750.9851.8551.851,050,200
Nov 30, 201850.7551.2449.4950.0250.021,109,900
Nov 29, 201850.6751.6849.3651.2551.25854,900
Nov 28, 201849.5150.9348.7750.5650.561,396,000
Nov 27, 201849.0649.9948.6849.0049.001,016,000
Nov 26, 201847.5349.5347.2049.1149.111,182,100
Nov 23, 201847.1147.9946.5647.2147.21511,400
Nov 21, 201846.4847.6246.1747.2347.23817,000
Nov 20, 201845.0046.4643.6445.7445.741,423,700
Nov 19, 201849.2149.2946.9147.1047.101,905,000
Nov 16, 201849.7350.1948.4449.6249.622,253,100
Nov 15, 201848.7550.4647.6350.2450.242,079,900
Nov 14, 201847.7049.9947.4749.0049.001,942,500
Nov 13, 201848.3248.9247.0647.4747.472,061,300
Nov 12, 201850.0550.3347.6947.8047.801,911,200
Nov 09, 201853.1353.6249.8850.3350.331,765,500
Nov 08, 201853.2654.6652.7453.8353.831,664,100
Nov 07, 201851.8153.7851.7653.2453.242,464,000
Nov 06, 201851.6351.7748.2750.9450.943,141,200
Nov 05, 201847.7252.2047.4151.6351.635,659,200
Nov 02, 201855.7556.1047.6248.1348.1313,822,400
Nov 01, 201866.2569.1865.0268.4968.492,135,000
Oct 31, 201865.6267.0265.0966.1066.101,310,300
Oct 30, 201861.6564.5561.5464.5264.521,410,200
Oct 29, 201866.4067.9161.7062.8362.832,330,000
Oct 26, 201864.4066.3062.9265.4365.431,118,400
Oct 25, 201864.7566.7963.9265.5765.571,451,600
Oct 24, 201865.1367.2964.1764.2064.201,789,100
Oct 23, 201865.0065.8263.6165.3165.311,278,300
Oct 22, 201867.1567.8665.1466.4466.441,019,400
Oct 19, 201866.3268.0666.1966.4366.43971,700
Oct 18, 201867.9968.5765.5666.0566.05896,500
Oct 17, 201867.8168.9666.8068.2768.271,240,000
Oct 16, 201866.1768.3465.9868.0768.071,644,500
Oct 15, 201865.9266.4264.6465.4965.491,115,600
Oct 12, 201864.6667.8664.0266.8666.862,184,500
Oct 11, 201862.7264.6862.1063.0163.011,289,000
Oct 10, 201865.4965.4962.4463.0263.022,479,500
Oct 09, 201868.3268.5865.2365.4965.491,614,500
Oct 08, 201868.1568.9267.1068.7168.711,099,300
Oct 05, 201870.0270.2166.8468.6068.602,001,500
Oct 04, 201870.5671.9769.2370.0470.041,650,800
Oct 03, 201873.6374.2669.0572.0172.014,398,500
Oct 02, 201873.9374.8572.6373.3573.353,472,400
Oct 01, 201872.7473.3472.1372.6772.671,489,600
Sep 28, 201870.2972.6570.0571.9971.991,817,500
Sep 27, 201871.7672.5569.8270.3770.371,353,600
Sep 26, 201870.1073.2069.3171.7571.751,594,100
Sep 25, 201873.6773.9870.0870.4170.411,552,700
Sep 24, 201869.9672.9268.5872.8972.891,748,800
Sep 21, 201870.7670.9169.2769.7669.761,614,500
Sep 20, 201869.9371.7469.7370.8470.841,465,900
Sep 19, 201869.9270.0968.1069.2969.291,671,300
Sep 18, 201870.3071.7269.4670.2070.201,441,100
Sep 17, 201873.4174.2369.9370.2170.217,061,900
Sep 14, 201872.1473.6371.7973.3873.381,613,100
Sep 13, 201873.2375.3471.8772.2572.251,590,200
Sep 12, 201870.1373.2269.8172.8772.872,123,000
Sep 11, 201869.1170.6768.5270.3570.351,475,300
Sep 10, 201869.6871.0969.0769.5769.572,911,200
Sep 07, 201865.8167.8865.0766.8566.851,994,300
Sep 06, 201869.7569.9666.0466.1666.162,399,100
Sep 05, 201872.7972.9968.9069.7369.732,100,600
Sep 04, 201874.4074.4073.0373.3473.341,182,300
Aug 31, 201875.0976.3474.8674.9074.90894,700
Aug 30, 201877.3977.6774.7475.2875.281,522,600
Aug 29, 201877.6780.3077.6777.9277.921,548,700
Aug 28, 201876.3476.7575.4776.3676.36906,500
Aug 27, 201875.0776.5074.5676.0876.081,251,300
Aug 24, 201874.1275.2073.6874.8174.81784,300
Aug 23, 201874.9975.5672.8774.1474.141,272,200
Aug 22, 201874.6775.6874.1374.6974.691,368,200
Aug 21, 201873.4675.4573.1674.4374.431,999,600
Aug 20, 201870.9974.2470.7872.9272.922,470,400
Aug 17, 201871.0772.4969.9170.3470.341,775,200
Aug 16, 201872.2173.0171.0571.5171.511,979,900
Aug 15, 201875.5075.7370.3971.9171.915,289,500
Aug 14, 201876.4678.9176.0077.3977.392,373,300
Aug 13, 201874.7076.1974.4575.6075.601,548,800
Aug 10, 201876.6577.4374.4475.1275.122,304,400
Aug 09, 201880.5080.8877.1577.4377.431,969,100
Aug 08, 201878.4080.0376.1579.5779.572,765,000
Aug 07, 201888.8488.8478.0178.5378.538,780,000
Aug 06, 201892.0093.4090.6692.2192.212,243,800
Aug 03, 201891.8292.4790.6191.5891.58945,100
Aug 02, 201888.9691.4988.7291.4391.43829,600
Aug 01, 201889.8591.2888.6890.0690.06853,900
Jul 31, 201889.5590.3787.6989.5389.531,140,600
Jul 30, 201891.7591.7888.2589.8089.801,038,600
Jul 27, 201893.6194.3991.3891.9891.981,091,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...