WTW - Weight Watchers International, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2018	69.47	70.91	69.03	70.32	70.32	1,146,900
Apr 19, 2018	68.65	69.98	68.30	69.47	69.47	827,100
Apr 18, 2018	67.66	69.70	67.17	68.70	68.70	1,058,500
Apr 17, 2018	65.83	67.97	65.66	67.55	67.55	929,000
Apr 16, 2018	64.20	65.80	63.68	65.38	65.38	1,021,700
Apr 13, 2018	63.37	64.27	62.69	63.99	63.99	854,600
Apr 12, 2018	63.40	63.64	62.10	63.22	63.22	1,000,400
Apr 11, 2018	61.07	62.37	60.54	62.13	62.13	770,300
Apr 10, 2018	60.90	61.87	60.65	61.29	61.29	767,600
Apr 09, 2018	60.86	61.68	59.58	60.16	60.16	887,800
Apr 06, 2018	63.33	63.48	60.04	60.36	60.36	1,459,700
Apr 05, 2018	64.30	65.85	63.87	64.10	64.10	727,400
Apr 04, 2018	61.11	64.13	60.86	64.01	64.01	1,077,000
Apr 03, 2018	64.23	64.50	60.27	62.10	62.10	1,768,600
Apr 02, 2018	63.70	64.72	63.31	63.91	63.91	1,178,400
Mar 29, 2018	62.79	64.59	62.79	63.72	63.72	943,000
Mar 28, 2018	62.76	63.33	61.52	62.77	62.77	1,057,900
Mar 27, 2018	65.61	65.61	62.08	62.50	62.50	1,299,800
Mar 26, 2018	63.86	65.58	63.60	65.45	65.45	889,000
Mar 23, 2018	65.35	65.35	62.13	63.06	63.06	1,526,400
Mar 22, 2018	65.07	66.23	64.58	64.68	64.68	1,869,500
Mar 21, 2018	67.80	68.38	65.54	65.70	65.70	1,306,900
Mar 20, 2018	66.32	69.09	66.30	67.88	67.88	1,397,600
Mar 19, 2018	66.64	67.68	65.67	66.31	66.31	1,550,300
Mar 16, 2018	64.74	68.63	64.70	66.99	66.99	2,576,700
Mar 15, 2018	64.89	65.46	63.53	64.74	64.74	964,500
Mar 14, 2018	65.44	66.06	63.82	64.42	64.42	914,700
Mar 13, 2018	65.03	66.36	64.19	65.40	65.40	1,422,100
Mar 12, 2018	63.95	65.77	63.73	64.86	64.86	1,728,500
Mar 09, 2018	63.00	64.25	61.50	63.58	63.58	2,059,100
Mar 08, 2018	61.53	63.00	59.64	62.87	62.87	2,437,600
Mar 07, 2018	58.25	62.99	58.03	61.13	61.13	3,620,900
Mar 06, 2018	61.05	61.58	57.57	58.42	58.42	4,576,000
Mar 05, 2018	61.58	63.50	60.80	61.02	61.02	3,183,900
Mar 02, 2018	64.10	64.31	61.72	62.21	62.21	2,627,500
Mar 01, 2018	68.66	68.74	63.66	64.79	64.79	2,961,300
Feb 28, 2018	76.38	77.00	67.58	67.62	67.62	5,985,800
Feb 27, 2018	71.03	71.74	68.61	69.83	69.83	2,600,400
Feb 26, 2018	74.32	75.75	71.03	71.66	71.66	1,884,900
Feb 23, 2018	71.94	73.82	71.90	73.47	73.47	869,600
Feb 22, 2018	72.02	72.89	70.78	71.68	71.68	886,800
Feb 21, 2018	72.84	74.18	71.62	71.70	71.70	1,320,500
Feb 20, 2018	74.66	77.19	72.12	72.43	72.43	1,792,500
Feb 16, 2018	73.80	75.16	73.41	74.78	74.78	803,300
Feb 15, 2018	74.50	74.68	72.50	73.94	73.94	879,900
Feb 14, 2018	70.92	74.49	70.85	74.08	74.08	1,023,700
Feb 13, 2018	70.58	72.38	70.00	71.69	71.69	937,200
Feb 12, 2018	69.86	72.25	68.91	70.62	70.62	1,558,400
Feb 09, 2018	69.12	70.76	66.21	69.17	69.17	1,808,800
Feb 08, 2018	74.42	76.09	67.74	67.91	67.91	2,998,200
Feb 07, 2018	63.06	76.00	62.73	73.97	73.97	5,786,100
Feb 06, 2018	61.50	63.87	61.00	63.06	63.06	1,719,700
Feb 05, 2018	61.71	65.00	61.35	62.47	62.47	1,635,100
Feb 02, 2018	63.82	64.61	62.73	62.73	62.73	1,140,300
Feb 01, 2018	64.04	65.22	62.50	64.32	64.32	1,407,900
Jan 31, 2018	64.38	65.43	63.88	64.29	64.29	881,700
Jan 30, 2018	61.78	64.47	61.35	63.97	63.97	1,365,000
Jan 29, 2018	65.17	65.49	62.62	62.92	62.92	1,345,500
Jan 26, 2018	66.05	66.56	63.79	65.44	65.44	1,563,900
Jan 25, 2018	63.81	66.06	62.40	65.89	65.89	2,555,900
Jan 24, 2018	68.15	68.88	66.08	67.34	67.34	1,597,900
Jan 23, 2018	65.00	68.09	64.52	67.70	67.70	1,883,200
Jan 22, 2018	63.25	64.98	62.73	64.86	64.86	1,312,300
Jan 19, 2018	61.47	63.66	61.40	63.50	63.50	2,070,500
Jan 18, 2018	61.95	61.95	60.25	61.19	61.19	1,059,200
Jan 17, 2018	59.33	63.10	59.19	61.84	61.84	2,342,800
Jan 16, 2018	60.00	60.50	58.47	59.21	59.21	2,331,400
Jan 12, 2018	57.12	59.70	57.01	59.44	59.44	2,175,000
Jan 11, 2018	57.00	57.54	56.22	56.98	56.98	1,952,900
Jan 10, 2018	56.69	57.96	55.45	56.89	56.89	2,569,700
Jan 09, 2018	52.62	57.92	52.12	57.37	57.37	5,701,200
Jan 08, 2018	47.09	53.72	47.09	52.62	52.62	5,512,900
Jan 05, 2018	46.78	46.94	46.03	46.91	46.91	641,900
Jan 04, 2018	47.18	47.62	46.03	46.70	46.70	950,900
Jan 03, 2018	48.00	48.34	45.94	47.18	47.18	1,810,800
Jan 02, 2018	46.00	47.90	45.31	47.83	47.83	3,068,600
Dec 29, 2017	47.44	47.52	43.88	44.28	44.28	2,750,700
Dec 28, 2017	49.59	49.86	47.31	47.38	47.38	1,198,900
Dec 27, 2017	48.40	49.93	48.34	49.35	49.35	777,800
Dec 26, 2017	50.33	50.52	48.45	48.79	48.79	1,461,300
Dec 22, 2017	47.45	52.07	47.00	50.52	50.52	3,123,800
Dec 21, 2017	46.92	47.67	46.00	47.45	47.45	920,300
Dec 20, 2017	46.84	46.91	45.85	46.77	46.77	755,200
Dec 19, 2017	47.11	47.40	45.65	45.85	45.85	863,400
Dec 18, 2017	45.61	47.68	45.34	47.02	47.02	1,205,100
Dec 15, 2017	45.42	46.00	45.26	45.34	45.34	953,400
Dec 14, 2017	45.92	46.08	45.03	45.33	45.33	490,300
Dec 13, 2017	46.02	46.71	45.34	45.98	45.98	531,700
Dec 12, 2017	47.01	47.78	45.90	45.95	45.95	998,200
Dec 11, 2017	47.11	47.96	46.35	46.85	46.85	687,200
Dec 08, 2017	47.28	48.56	46.55	47.11	47.11	1,093,200
Dec 07, 2017	47.04	47.76	44.86	47.04	47.04	1,045,700
Dec 06, 2017	44.44	46.08	43.92	45.72	45.72	1,048,500
Dec 05, 2017	42.94	44.52	42.69	44.44	44.44	790,000
Dec 04, 2017	43.77	43.90	42.54	42.80	42.80	568,600
Dec 01, 2017	43.84	43.98	41.52	43.15	43.15	1,353,600
Nov 30, 2017	42.97	44.30	42.55	44.07	44.07	804,100
Nov 29, 2017	43.25	43.70	41.95	42.95	42.95	744,100
Nov 28, 2017	41.97	43.44	41.70	43.08	43.08	1,003,100
Nov 27, 2017	43.25	43.33	41.15	41.69	41.69	1,483,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...