WTW - Weight Watchers International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2018103.58104.69100.03101.67101.671,072,915
Jun 20, 2018102.19105.73102.10103.09103.092,298,600
Jun 19, 201898.89101.3597.63100.36100.361,452,800
Jun 18, 201895.60101.4395.04100.37100.372,202,700
Jun 15, 201895.1096.9893.1296.3996.391,488,400
Jun 14, 201894.2995.9292.7595.6295.621,394,800
Jun 13, 201891.7294.4091.4094.1794.171,804,900
Jun 12, 201891.2593.9290.5091.7491.742,786,800
Jun 11, 201885.6888.0185.5086.9086.90810,400
Jun 08, 201885.5887.3284.6385.3585.35837,000
Jun 07, 201888.0088.4484.3686.0186.011,477,300
Jun 06, 201886.0088.1384.5887.8687.861,453,400
Jun 05, 201881.1486.8580.9985.9385.933,008,000
Jun 04, 201878.7579.6077.8079.5579.551,141,900
Jun 01, 201875.8278.7374.2277.8477.841,522,500
May 31, 201876.6377.4674.9275.3275.321,346,700
May 30, 201879.2079.8076.7676.8776.871,464,000
May 29, 201879.5280.2278.3879.0279.021,326,900
May 25, 201880.4180.9678.8079.7279.721,290,800
May 24, 201880.1382.0479.8880.3080.301,130,700
May 23, 201879.3580.3478.7079.9879.98892,700
May 22, 201879.9780.6479.3579.6579.65803,600
May 21, 201879.7380.0578.2879.5079.501,002,200
May 18, 201882.5983.2678.7078.9578.952,191,600
May 17, 201881.7883.9881.1282.7082.701,958,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...