WTW - Weight Watchers International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201920.5320.7520.3820.5320.53676,434
Mar 15, 201920.1820.8519.9820.4520.453,403,200
Mar 14, 201920.2920.4119.8420.0920.092,077,900
Mar 13, 201919.9220.6619.9220.2620.262,282,300
Mar 12, 201919.6520.4619.2319.9219.925,312,100
Mar 11, 201919.5619.9519.1719.9219.923,911,100
Mar 08, 201919.1719.9819.1019.4419.443,798,900
Mar 07, 201920.6920.9919.2319.4419.445,905,100
Mar 06, 201920.8221.3120.2420.7920.793,733,700
Mar 05, 201921.1122.2720.8120.9320.937,083,400
Mar 04, 201922.1722.6020.3320.7220.729,589,700
Mar 01, 201920.5122.0220.5121.9421.949,937,800
Feb 28, 201919.0821.7319.0120.2320.2323,239,500
Feb 27, 201919.4219.9518.8019.3719.3737,486,500
Feb 26, 201929.4530.8229.4029.5729.579,089,800
Feb 25, 201929.7030.0529.3729.3929.391,731,700
Feb 22, 201929.2129.9629.1029.5529.551,743,400
Feb 21, 201930.5430.6628.9329.0829.082,476,800
Feb 20, 201928.9731.4228.9430.4830.483,781,000
Feb 19, 201927.8429.4627.1028.9128.916,209,400
Feb 15, 201929.7230.8329.7230.2830.282,430,800
Feb 14, 201929.8530.0729.0729.8829.881,462,400
Feb 13, 201929.4230.1529.2929.9929.992,011,000
Feb 12, 201929.0629.5228.8829.3529.351,710,300
Feb 11, 201928.8629.3928.5128.7828.782,304,300
Feb 08, 201928.9729.3527.9728.6428.643,465,600
Feb 07, 201930.7230.8329.2329.3829.382,789,900
Feb 06, 201931.5731.8330.9030.9430.941,519,600
Feb 05, 201932.2332.7531.5331.6831.681,698,200
Feb 04, 201931.9632.1831.6331.9031.901,655,500
Feb 01, 201931.6532.1931.2631.8831.882,008,700
Jan 31, 201931.4632.3531.2132.0032.001,885,100
Jan 30, 201932.6032.8231.2031.3431.342,807,500
Jan 29, 201931.8832.7931.7032.2332.231,871,000
Jan 28, 201932.4032.9130.7231.8331.832,512,800
Jan 25, 201932.7533.4032.0432.7132.711,982,200
Jan 24, 201931.8332.8231.5232.7432.742,130,500
Jan 23, 201932.9032.9931.3231.7931.793,018,700
Jan 22, 201934.0734.1132.2132.3332.332,133,600
Jan 18, 201932.9034.4432.8534.3034.302,772,700
Jan 17, 201932.8433.4932.4832.9232.922,328,700
Jan 16, 201933.2533.9132.5832.7632.762,530,400
Jan 15, 201932.5133.6032.5033.2633.262,967,000
Jan 14, 201933.1335.2932.3532.4632.464,633,600
Jan 11, 201932.9033.7531.5833.3033.308,207,700
Jan 10, 201936.2036.2534.7835.0835.084,319,200
Jan 09, 201936.7837.5235.7636.0236.022,943,800
Jan 08, 201936.1136.8235.2736.7736.773,512,700
Jan 07, 201937.5538.3235.2035.9535.954,799,600
Jan 04, 201937.0037.7236.3837.3237.324,474,000
Jan 03, 201939.9039.9036.3736.5536.553,436,600
Jan 02, 201937.7140.3636.6939.8939.893,047,700
Dec 31, 201841.1341.4037.2038.5538.554,281,900
Dec 28, 201843.9244.1941.1541.2941.291,550,300
Dec 27, 201841.7043.5040.8243.4743.471,163,300
Dec 26, 201840.4242.4139.9142.3542.351,183,800
Dec 24, 201838.7440.5538.1640.1540.15909,900
Dec 21, 201840.9341.3739.1739.5039.501,958,900
Dec 20, 201841.3242.4040.5240.9440.942,056,700
Dec 19, 201844.3545.3041.4642.1442.143,494,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...