WTW - Weight Watchers International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201745.2346.3045.0646.2146.211,006,800
Nov 17, 201744.1745.1943.9645.1845.18921,000
Nov 16, 201744.5045.3244.3644.3844.38867,100
Nov 15, 201743.9144.4942.9044.3444.34679,700
Nov 14, 201743.6744.5543.2544.2644.261,005,200
Nov 13, 201744.0544.1942.2143.7543.752,694,700
Nov 10, 201745.9546.0844.2044.2944.291,664,200
Nov 09, 201744.8747.1844.8646.0446.042,350,000
Nov 08, 201751.0051.1344.5744.8544.856,455,400
Nov 07, 201750.6054.4749.2250.8750.8710,093,400
Nov 06, 201745.0345.8344.3344.8044.802,264,400
Nov 03, 201744.3145.2444.0444.6844.68795,500
Nov 02, 201745.0945.2344.1544.4544.45560,900
Nov 01, 201745.2146.2744.3545.1545.15729,400
Oct 31, 201744.0645.6444.0644.9244.92632,200
Oct 30, 201744.9145.4543.6344.1844.18693,600
Oct 27, 201744.8545.4444.1245.2145.21741,600
Oct 26, 201745.2045.5044.5244.6344.63629,800
Oct 25, 201746.2346.7044.4845.4045.40828,800
Oct 24, 201745.5046.5044.2546.4646.46827,400
Oct 23, 201746.0046.3145.2545.4945.49719,000
Oct 20, 201746.5146.7845.7846.0046.00613,900
Oct 19, 201747.0047.4845.8745.9945.991,221,600
Oct 18, 201746.9048.1946.8647.5247.521,455,200
Oct 17, 201746.6047.0045.8046.7246.72837,800
Oct 16, 201744.9646.6844.6246.5746.571,072,500
Oct 13, 201745.5345.7244.0644.8544.85928,200
Oct 12, 201745.8845.9244.5645.2845.28767,500
Oct 11, 201746.6747.5745.6545.9945.991,078,900
Oct 10, 201745.1846.6645.0946.6246.621,020,500
Oct 09, 201744.7846.3044.6044.9144.91882,900
Oct 06, 201745.0745.4444.2044.7844.78694,900
Oct 05, 201745.3048.0044.9045.2745.271,235,500
Oct 04, 201744.1145.1644.0445.0645.06824,500
Oct 03, 201746.4546.4543.8844.1444.141,666,500
Oct 02, 201743.6146.7443.6146.3646.361,959,100
Sep 29, 201743.1943.8442.4443.5543.551,024,800
Sep 28, 201743.1043.6642.4543.0943.09736,400
Sep 27, 201742.9243.6642.9243.1343.13910,700
Sep 26, 201742.7643.4042.3042.8142.81437,800
Sep 25, 201742.5742.8841.7442.6742.67712,000
Sep 22, 201743.5644.4042.6142.7542.75948,600
Sep 21, 201743.1243.9742.7743.6543.651,135,500
Sep 20, 201743.1343.8842.1143.0143.011,232,700
Sep 19, 201741.5044.0841.2543.1343.131,319,500
Sep 18, 201741.7641.8040.9341.4441.44836,900
Sep 15, 201742.5042.5941.6741.7341.73912,000
Sep 14, 201742.5242.8441.6042.4142.41819,800
Sep 13, 201742.8743.5642.2542.6942.69960,200
Sep 12, 201742.7343.0942.0242.8842.88566,100
Sep 11, 201742.7243.2842.5042.6742.67831,700
Sep 08, 201742.4343.1542.0542.3642.36718,800
Sep 07, 201742.9243.4242.3242.4342.431,033,900
Sep 06, 201744.4844.6142.1842.9542.951,882,200
Sep 05, 201745.4445.4444.0544.3744.371,368,600
Sep 01, 201746.9547.2045.6045.6545.651,740,700
Aug 31, 201747.5047.9246.7746.8146.81855,900
Aug 30, 201746.9347.9546.9347.3847.38772,800
Aug 29, 201746.9647.4446.6047.0847.08795,800
Aug 28, 201746.6047.7146.5047.3947.391,042,100
Aug 25, 201747.6648.0146.2146.5446.541,112,100
Aug 24, 201748.5048.7547.5047.6647.66765,600
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, 201732.9033.7132.0633.4233.421,182,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...