U.S. Markets open in 3 hrs 44 mins

Weight Watchers International, Inc. (WTW)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
48.13+0.13 (+0.27%)
At close: 4:02PM EDT
People also watch
FITSQNTRIHLFVRX
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201747.7548.6147.4348.1348.131,100,200
Aug 22, 201746.7448.3946.6048.0048.001,192,700
Aug 21, 201747.4448.1446.4746.6746.671,226,400
Aug 18, 201746.2347.6946.0147.4347.431,376,700
Aug 17, 201747.0048.2546.2046.2446.242,070,600
Aug 16, 201748.6148.6146.3647.2147.212,565,300
Aug 15, 201748.4049.2048.2248.4748.471,775,200
Aug 14, 201748.5049.3248.0048.3848.382,107,200
Aug 11, 201747.5048.4046.0447.9847.982,681,200
Aug 10, 201746.0647.9045.8547.5947.592,605,600
Aug 09, 201745.3146.3145.1346.2746.272,289,200
Aug 08, 201743.1346.3543.1345.9945.994,507,100
Aug 07, 201741.8643.7340.7543.1343.133,893,500
Aug 04, 201738.0042.2037.6541.3941.399,974,300
Aug 03, 201733.4833.9132.5533.0833.082,717,000
Aug 02, 201735.9135.9132.8833.2333.232,101,600
Aug 01, 201736.0236.7435.4435.7435.74853,100
Jul 31, 201737.3137.6435.7935.8235.821,125,000
Jul 28, 201736.6637.7136.3037.1637.16955,500
Jul 27, 201738.6038.6536.0736.6736.671,202,500
Jul 26, 201737.4238.9837.4238.1338.131,422,900
Jul 25, 201739.3839.7136.5237.4737.472,136,000
Jul 24, 201737.9339.2237.9339.1239.121,176,700
Jul 21, 201737.7638.0937.2637.6837.68695,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...