Weight Watchers International, Inc. (WTW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.89+0.89 (+2.87%)

At close: 4:02PM EDT

32.00 0.11 (0.34%)
After hours: 5:36PM EDT

People also watch
FIT HLF NTRI SQ VRX

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close	Adj Close*	Volume
Jun 22, 2017	31.14	32.27	30.97	31.89	31.89	1,091,551
Jun 21, 2017	30.80	31.15	30.21	31.00	31.00	203,900
Jun 20, 2017	30.00	30.88	29.95	30.82	30.82	1,217,100
Jun 19, 2017	28.80	30.17	28.71	30.03	30.03	1,294,900
Jun 16, 2017	28.69	29.18	28.08	28.70	28.70	1,215,800
Jun 15, 2017	26.65	28.95	26.43	28.80	28.80	1,733,800
Jun 14, 2017	27.76	27.76	26.91	27.10	27.10	685,300
Jun 13, 2017	27.33	27.61	26.93	27.33	27.33	681,200
Jun 12, 2017	26.54	27.79	26.51	27.08	27.08	944,200
Jun 09, 2017	28.10	28.24	26.18	26.81	26.81	1,251,200
Jun 08, 2017	27.48	28.07	27.34	28.04	28.04	1,081,100
Jun 07, 2017	27.16	27.69	26.71	27.49	27.49	817,600
Jun 06, 2017	26.66	27.35	26.32	27.11	27.11	778,800
Jun 05, 2017	27.45	27.50	26.61	27.02	27.02	906,600
Jun 02, 2017	27.18	27.51	27.01	27.41	27.41	949,500
Jun 01, 2017	26.45	27.18	26.36	27.18	27.18	898,600
May 31, 2017	26.02	26.64	25.61	26.30	26.30	1,115,500
May 30, 2017	26.46	26.65	25.59	25.95	25.95	1,375,500
May 26, 2017	27.13	27.43	26.58	27.10	27.10	644,700
May 25, 2017	27.05	27.50	26.57	27.17	27.17	1,274,800
May 24, 2017	26.13	27.04	26.11	26.84	26.84	855,100
May 23, 2017	25.85	26.35	25.55	26.05	26.05	772,800
May 22, 2017	26.01	27.48	25.50	25.79	25.79	2,021,100
May 19, 2017	23.75	26.31	23.75	26.01	26.01	2,430,600
May 18, 2017	23.40	23.99	23.22	23.64	23.64	834,500
May 17, 2017	23.64	23.93	23.15	23.51	23.51	1,333,100
May 16, 2017	24.58	24.63	24.05	24.20	24.20	704,500
May 15, 2017	24.48	24.65	24.21	24.58	24.58	813,300
May 12, 2017	24.28	24.49	23.90	24.46	24.46	1,075,200
May 11, 2017	23.54	24.48	23.40	24.33	24.33	1,401,300
May 10, 2017	23.00	23.59	22.67	23.57	23.57	1,036,600
May 09, 2017	23.16	23.30	22.60	23.04	23.04	1,004,700
May 08, 2017	22.00	23.45	21.85	23.06	23.06	2,005,100
May 05, 2017	22.03	22.19	21.57	21.80	21.80	1,464,300
May 04, 2017	23.18	23.20	21.86	21.97	21.97	2,039,800
May 03, 2017	24.40	25.20	22.86	23.16	23.16	7,228,900
May 02, 2017	21.35	21.59	20.70	21.19	21.19	2,869,200
May 01, 2017	20.99	21.59	20.63	21.31	21.31	1,694,800
Apr 28, 2017	20.61	21.27	20.42	20.88	20.88	2,869,100
Apr 27, 2017	21.72	22.04	19.74	20.82	20.82	5,860,200
Apr 26, 2017	18.78	20.18	18.76	20.16	20.16	2,529,400
Apr 25, 2017	18.55	19.15	18.50	18.83	18.83	1,178,500
Apr 24, 2017	18.30	18.77	18.11	18.45	18.45	1,062,300
Apr 21, 2017	18.18	18.18	17.58	17.99	17.99	1,066,900
Apr 20, 2017	17.79	18.80	17.63	18.23	18.23	1,470,800
Apr 19, 2017	17.50	17.86	17.40	17.62	17.62	1,360,400
Apr 18, 2017	17.45	17.77	17.30	17.45	17.45	829,600
Apr 17, 2017	17.04	17.55	17.04	17.54	17.54	906,000
Apr 13, 2017	16.96	17.20	16.77	17.03	17.03	542,500
Apr 12, 2017	17.69	17.69	16.83	17.00	17.00	1,138,800
Apr 11, 2017	16.92	17.86	16.72	17.84	17.84	1,871,800
Apr 10, 2017	16.03	17.17	15.90	16.92	16.92	1,281,400
Apr 07, 2017	15.79	16.09	15.60	16.04	16.04	833,500
Apr 06, 2017	15.57	16.10	15.57	15.89	15.89	642,000
Apr 05, 2017	15.59	16.17	15.39	15.47	15.47	856,500
Apr 04, 2017	15.45	15.54	15.20	15.52	15.52	762,000
Apr 03, 2017	15.46	15.64	15.16	15.53	15.53	1,226,400
Mar 31, 2017	15.46	15.88	15.37	15.57	15.57	880,600
Mar 30, 2017	15.42	15.60	15.15	15.46	15.46	525,600
Mar 29, 2017	15.33	15.69	15.12	15.47	15.47	791,800
Mar 28, 2017	15.25	15.56	15.02	15.43	15.43	789,100
Mar 27, 2017	14.68	15.23	14.60	15.13	15.13	638,700
Mar 24, 2017	15.16	15.17	14.88	14.93	14.93	691,900
Mar 23, 2017	14.67	15.40	14.62	15.08	15.08	1,066,700
Mar 22, 2017	14.21	14.78	14.12	14.75	14.75	1,159,400
Mar 21, 2017	14.85	14.89	14.27	14.40	14.40	1,019,100
Mar 20, 2017	14.99	15.13	14.81	14.93	14.93	1,011,200
Mar 17, 2017	15.71	15.83	14.88	14.98	14.98	1,770,900
Mar 16, 2017	15.95	16.06	15.67	15.75	15.75	789,600
Mar 15, 2017	16.19	16.20	15.82	16.00	16.00	1,005,300
Mar 14, 2017	16.56	16.59	15.70	15.92	15.92	1,218,600
Mar 13, 2017	16.65	17.15	16.48	16.63	16.63	1,117,200
Mar 10, 2017	17.65	17.77	16.31	16.61	16.61	1,584,600
Mar 09, 2017	17.50	17.99	17.18	17.50	17.50	1,315,000
Mar 08, 2017	17.60	17.77	17.44	17.64	17.64	1,094,600
Mar 07, 2017	17.71	18.00	17.40	17.61	17.61	1,987,200
Mar 06, 2017	17.50	18.16	17.50	17.74	17.74	1,822,500
Mar 03, 2017	17.89	18.30	17.55	17.79	17.79	1,637,800
Mar 02, 2017	17.99	18.34	17.30	17.89	17.89	3,888,900
Mar 01, 2017	17.05	19.86	16.11	18.35	18.35	18,905,700
Feb 28, 2017	13.15	14.83	13.09	14.39	14.39	7,257,000
Feb 27, 2017	12.55	13.16	12.25	13.09	13.09	2,851,600
Feb 24, 2017	12.30	12.36	12.05	12.11	12.11	775,500
Feb 23, 2017	12.48	12.57	12.23	12.30	12.30	722,500
Feb 22, 2017	12.60	12.73	12.41	12.48	12.48	831,500
Feb 21, 2017	12.60	12.89	12.60	12.65	12.65	1,036,800
Feb 17, 2017	12.45	12.82	12.45	12.60	12.60	868,800
Feb 16, 2017	12.91	12.95	12.46	12.57	12.57	1,192,200
Feb 15, 2017	12.77	13.10	12.70	12.95	12.95	742,800
Feb 14, 2017	12.74	12.92	12.68	12.77	12.77	512,100
Feb 13, 2017	12.75	12.98	12.70	12.73	12.73	572,700
Feb 10, 2017	12.38	12.81	12.35	12.74	12.74	988,000
Feb 09, 2017	12.28	12.56	12.14	12.35	12.35	1,225,300
Feb 08, 2017	12.25	12.56	12.18	12.28	12.28	980,300
Feb 07, 2017	12.35	12.53	12.22	12.31	12.31	755,400
Feb 06, 2017	12.21	12.46	12.18	12.35	12.35	526,300
Feb 03, 2017	12.44	12.56	12.18	12.29	12.29	765,000
Feb 02, 2017	12.24	12.69	12.16	12.34	12.34	1,512,500
Feb 01, 2017	12.45	12.72	12.23	12.23	12.23	848,100
Jan 31, 2017	12.40	12.55	12.13	12.45	12.45	894,000
*Close price adjusted for dividends and splits.

Loading more data...

S&P 5002,434.50-1.11 (-0.05%)

Dow 3021,397.29-12.74 (-0.06%)

Weight Watchers International, Inc. (WTW)

S&P 500
2,434.50
-1.11 (-0.05%)

Dow 30
21,397.29
-12.74 (-0.06%)