WTW - Weight Watchers International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201882.5983.2678.7078.9578.952,191,622
May 17, 201881.7883.9881.1282.7082.701,957,700
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
May 03, 201872.3672.5669.2569.7069.702,231,400
May 02, 201872.9273.5071.7872.7272.72758,100
May 01, 201870.2673.2470.0272.9172.911,268,400
Apr 30, 201870.3671.6369.8570.0570.051,065,400
Apr 27, 201869.7771.4669.1770.2070.20918,100
Apr 26, 201869.3470.7468.9569.7469.74950,700
Apr 25, 201868.3669.9367.8968.8368.83916,100
Apr 24, 201870.9971.3167.5768.3268.32878,200
Apr 23, 201870.4771.8670.0270.6770.671,197,900
Apr 20, 201869.4770.9169.0370.3270.321,147,500
Apr 19, 201868.6569.9868.3069.4769.47827,100
Apr 18, 201867.6669.7067.1768.7068.701,058,500
Apr 17, 201865.8367.9765.6667.5567.55929,000
Apr 16, 201864.2065.8063.6865.3865.381,021,700
Apr 13, 201863.3764.2762.6963.9963.99854,600
Apr 12, 201863.4063.6462.1063.2263.221,000,400
Apr 11, 201861.0762.3760.5462.1362.13770,300
Apr 10, 201860.9061.8760.6561.2961.29767,600
Apr 09, 201860.8661.6859.5860.1660.16887,800
Apr 06, 201863.3363.4860.0460.3660.361,459,700
Apr 05, 201864.3065.8563.8764.1064.10727,400
Apr 04, 201861.1164.1360.8664.0164.011,077,000
Apr 03, 201864.2364.5060.2762.1062.101,768,600
Apr 02, 201863.7064.7263.3163.9163.911,178,400
Mar 29, 201862.7964.5962.7963.7263.72943,000
Mar 28, 201862.7663.3361.5262.7762.771,057,900
Mar 27, 201865.6165.6162.0862.5062.501,299,800
Mar 26, 201863.8665.5863.6065.4565.45889,000
Mar 23, 201865.3565.3562.1363.0663.061,526,400
Mar 22, 201865.0766.2364.5864.6864.681,869,500
Mar 21, 201867.8068.3865.5465.7065.701,306,900
Mar 20, 201866.3269.0966.3067.8867.881,397,600
Mar 19, 201866.6467.6865.6766.3166.311,550,300
Mar 16, 201864.7468.6364.7066.9966.992,576,700
Mar 15, 201864.8965.4663.5364.7464.74964,500
Mar 14, 201865.4466.0663.8264.4264.42914,700
Mar 13, 201865.0366.3664.1965.4065.401,422,100
Mar 12, 201863.9565.7763.7364.8664.861,728,500
Mar 09, 201863.0064.2561.5063.5863.582,059,100
Mar 08, 201861.5363.0059.6462.8762.872,437,600
Mar 07, 201858.2562.9958.0361.1361.133,620,900
Mar 06, 201861.0561.5857.5758.4258.424,576,000
Mar 05, 201861.5863.5060.8061.0261.023,183,900
Mar 02, 201864.1064.3161.7262.2162.212,627,500
Mar 01, 201868.6668.7463.6664.7964.792,961,300
Feb 28, 201876.3877.0067.5867.6267.625,985,800
Feb 27, 201871.0371.7468.6169.8369.832,600,400
Feb 26, 201874.3275.7571.0371.6671.661,884,900
Feb 23, 201871.9473.8271.9073.4773.47869,600
Feb 22, 201872.0272.8970.7871.6871.68886,800
Feb 21, 201872.8474.1871.6271.7071.701,320,500
Feb 20, 201874.6677.1972.1272.4372.431,792,500
Feb 16, 201873.8075.1673.4174.7874.78803,300
Feb 15, 201874.5074.6872.5073.9473.94879,900
Feb 14, 201870.9274.4970.8574.0874.081,023,700
Feb 13, 201870.5872.3870.0071.6971.69937,200
Feb 12, 201869.8672.2568.9170.6270.621,558,400
Feb 09, 201869.1270.7666.2169.1769.171,808,800
Feb 08, 201874.4276.0967.7467.9167.912,998,200
Feb 07, 201863.0676.0062.7373.9773.975,786,100
Feb 06, 201861.5063.8761.0063.0663.061,719,700
Feb 05, 201861.7165.0061.3562.4762.471,635,100
Feb 02, 201863.8264.6162.7362.7362.731,140,300
Feb 01, 201864.0465.2262.5064.3264.321,407,900
Jan 31, 201864.3865.4363.8864.2964.29881,700
Jan 30, 201861.7864.4761.3563.9763.971,365,000
Jan 29, 201865.1765.4962.6262.9262.921,345,500
Jan 26, 201866.0566.5663.7965.4465.441,563,900
Jan 25, 201863.8166.0662.4065.8965.892,555,900
Jan 24, 201868.1568.8866.0867.3467.341,597,900
Jan 23, 201865.0068.0964.5267.7067.701,883,200
Jan 22, 201863.2564.9862.7364.8664.861,312,300
Jan 19, 201861.4763.6661.4063.5063.502,070,500
Jan 18, 201861.9561.9560.2561.1961.191,059,200
Jan 17, 201859.3363.1059.1961.8461.842,342,800
Jan 16, 201860.0060.5058.4759.2159.212,331,400
Jan 12, 201857.1259.7057.0159.4459.442,175,000
Jan 11, 201857.0057.5456.2256.9856.981,952,900
Jan 10, 201856.6957.9655.4556.8956.892,569,700
Jan 09, 201852.6257.9252.1257.3757.375,701,200
Jan 08, 201847.0953.7247.0952.6252.625,512,900
Jan 05, 201846.7846.9446.0346.9146.91641,900
Jan 04, 201847.1847.6246.0346.7046.70950,900
Jan 03, 201848.0048.3445.9447.1847.181,810,800
Jan 02, 201846.0047.9045.3147.8347.833,068,600
Dec 29, 201747.4447.5243.8844.2844.282,750,700
Dec 28, 201749.5949.8647.3147.3847.381,198,900
Dec 27, 201748.4049.9348.3449.3549.35777,800
Dec 26, 201750.3350.5248.4548.7948.791,461,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...