WTW - Weight Watchers International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201874.6676.6574.6276.4376.43145,435
Feb 16, 201873.8075.1673.4174.7874.78802,400
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
Dec 22, 201747.4552.0747.0050.5250.523,123,800
Dec 21, 201746.9247.6746.0047.4547.45920,300
Dec 20, 201746.8446.9145.8546.7746.77755,200
Dec 19, 201747.1147.4045.6545.8545.85863,400
Dec 18, 201745.6147.6845.3447.0247.021,205,100
Dec 15, 201745.4246.0045.2645.3445.34953,400
Dec 14, 201745.9246.0845.0345.3345.33490,300
Dec 13, 201746.0246.7145.3445.9845.98531,700
Dec 12, 201747.0147.7845.9045.9545.95998,200
Dec 11, 201747.1147.9646.3546.8546.85687,200
Dec 08, 201747.2848.5646.5547.1147.111,093,200
Dec 07, 201747.0447.7644.8647.0447.041,045,700
Dec 06, 201744.4446.0843.9245.7245.721,048,500
Dec 05, 201742.9444.5242.6944.4444.44790,000
Dec 04, 201743.7743.9042.5442.8042.80568,600
Dec 01, 201743.8443.9841.5243.1543.151,353,600
Nov 30, 201742.9744.3042.5544.0744.07804,100
Nov 29, 201743.2543.7041.9542.9542.95744,100
Nov 28, 201741.9743.4441.7043.0843.081,003,100
Nov 27, 201743.2543.3341.1541.6941.691,483,600
Nov 24, 201743.9044.4743.2043.6343.63520,800
Nov 22, 201744.9345.5543.7143.9643.961,120,200
Nov 21, 201746.5146.7944.7545.0045.001,045,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...