WTW - Weight Watchers International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201873.6773.9870.2870.3770.37796,514
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
Jul 26, 201892.2594.3991.6193.5693.56813,400
Jul 25, 201892.0093.4591.0592.4392.43856,700
Jul 24, 201894.5796.4791.3392.0092.001,330,800
Jul 23, 201892.0393.9790.7193.3393.331,383,300
Jul 20, 201891.7394.2791.2192.5892.581,543,100
Jul 19, 201891.5892.3590.9691.7991.79854,000
Jul 18, 201892.0092.7090.3991.8091.80953,300
Jul 17, 201890.2392.5989.5792.0792.071,430,000
Jul 16, 201891.9992.0689.2790.7590.751,318,400
Jul 13, 201893.9594.6590.9492.0392.031,114,800
Jul 12, 201894.4795.0191.9093.4693.461,041,000
Jul 11, 201893.7395.1990.7294.1994.191,423,100
Jul 10, 201898.82100.5994.4794.8394.832,117,000
Jul 09, 2018103.06103.4197.4697.8297.821,560,900
Jul 06, 2018101.97104.05101.14102.42102.421,014,400
Jul 05, 2018101.80102.32100.13102.01102.01903,900
Jul 03, 2018101.15102.52100.58101.09101.09398,800
Jul 02, 2018100.78101.3898.51100.99100.99873,600
Jun 29, 201899.70101.9199.45101.10101.101,494,500
Jun 28, 201898.4899.7597.6599.0499.04933,300
Jun 27, 2018102.03102.6798.2698.7598.751,023,400
Jun 26, 2018100.00102.3399.27101.76101.761,412,100
Jun 25, 2018100.39100.5497.6699.1399.131,144,300
Jun 22, 2018101.00101.7597.51100.60100.601,705,800
Jun 21, 2018103.58104.70100.02101.25101.251,492,000
Jun 20, 2018102.19105.73102.10103.09103.092,301,100
Jun 19, 201898.89101.3597.63100.36100.361,452,800
Jun 18, 201895.60101.4395.04100.37100.372,202,700
Jun 15, 201895.1096.9893.1296.3996.391,488,400
Jun 14, 201894.2995.9292.7595.6295.621,394,800
Jun 13, 201891.7294.4091.4094.1794.171,804,900
Jun 12, 201891.2593.9290.5091.7491.742,786,800
Jun 11, 201885.6888.0185.5086.9086.90810,400
Jun 08, 201885.5887.3284.6385.3585.35837,000
Jun 07, 201888.0088.4484.3686.0186.011,477,300
Jun 06, 201886.0088.1384.5887.8687.861,453,400
Jun 05, 201881.1486.8580.9985.9385.933,008,000
Jun 04, 201878.7579.6077.8079.5579.551,141,900
Jun 01, 201875.8278.7374.2277.8477.841,522,500
May 31, 201876.6377.4674.9275.3275.321,346,700
May 30, 201879.2079.8076.7676.8776.871,464,000
May 29, 201879.5280.2278.3879.0279.021,326,900
May 25, 201880.4180.9678.8079.7279.721,290,800
May 24, 201880.1382.0479.8880.3080.301,130,700
May 23, 201879.3580.3478.7079.9879.98892,700
May 22, 201879.9780.6479.3579.6579.65803,600
May 21, 201879.7380.0578.2879.5079.501,002,200
May 18, 201882.5983.2678.7078.9578.952,191,600
May 17, 201881.7883.9881.1282.7082.701,958,800
May 16, 201880.4381.8179.4081.6681.661,447,400
May 15, 201878.9781.9378.0280.1880.183,382,100
May 14, 201874.9479.8474.8278.7678.763,510,800
May 11, 201872.5276.9372.2174.7574.758,450,800
May 10, 201868.9272.3268.8671.3571.352,523,100
May 09, 201869.9170.0068.2768.8768.871,205,300
May 08, 201867.8869.6066.4569.5369.532,267,700
May 07, 201869.4070.0766.0870.0070.003,093,400
May 04, 201871.4976.6568.7769.8369.835,730,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...