U.S. Markets open in 2 hrs 15 mins

Weight Watchers International, Inc. (WTW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.68+0.10 (+0.27%)
At close: 4:02PM EDT
People also watch
FITHLFNTRISQVRX
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201737.7638.0937.2637.6837.68693,500
Jul 20, 201736.9337.8536.8937.5837.58825,800
Jul 19, 201737.6838.0236.4436.9936.991,314,700
Jul 18, 201736.1037.8536.0037.3737.371,322,100
Jul 17, 201735.7236.5135.6936.2436.24726,300
Jul 14, 201735.3435.8535.1935.7735.77630,400
Jul 13, 201735.1635.4834.7035.3335.33640,200
Jul 12, 201734.8035.4034.6835.1535.15728,300
Jul 11, 201734.4335.1234.2734.5934.59764,500
Jul 10, 201734.8934.9033.9034.3734.37772,100
Jul 07, 201733.4434.9833.2134.7434.741,275,700
Jul 06, 201732.3633.5032.1633.3433.341,080,700
Jul 05, 201732.4233.2732.4032.6732.67709,800
Jul 03, 201733.6833.8632.3532.3632.36507,700
Jun 30, 201732.9033.7132.0633.4233.421,180,700
Jun 29, 201733.5033.6431.6632.5732.571,370,400
Jun 28, 201732.8434.2232.7133.4033.401,220,700
Jun 27, 201732.9533.7532.3132.3532.351,240,700
Jun 26, 201732.9433.6332.8032.9432.941,315,700
Jun 23, 201732.1933.8031.8233.3133.311,795,600
Jun 22, 201731.1432.2730.9731.8931.891,091,400
Jun 21, 201730.8031.1530.2131.0031.00977,800
Jun 20, 201730.0030.8829.9530.8230.821,217,100
Jun 19, 201728.8030.1728.7130.0330.031,294,900
Jun 16, 201728.6929.1828.0828.7028.701,215,800
Jun 15, 201726.6528.9526.4328.8028.801,733,800
Jun 14, 201727.7627.7626.9127.1027.10685,300
Jun 13, 201727.3327.6126.9327.3327.33681,200
Jun 12, 201726.5427.7926.5127.0827.08944,200
Jun 09, 201728.1028.2426.1826.8126.811,251,200
Jun 08, 201727.4828.0727.3428.0428.041,082,600
Jun 07, 201727.1627.6926.7127.4927.49817,600
Jun 06, 201726.6627.3526.3227.1127.11778,800
Jun 05, 201727.4527.5026.6127.0227.02906,600
Jun 02, 201727.1827.5127.0127.4127.41949,500
Jun 01, 201726.4527.1826.3627.1827.18898,600
May 31, 201726.0226.6425.6126.3026.301,115,500
May 30, 201726.4626.6525.5925.9525.951,375,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...