Advertisement
Advertisement
U.S. Markets close in 1 hr 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

WW International, Inc. (WW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.16-0.07 (-0.41%)
As of 2:03PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 202118.2018.4818.0618.1618.16419,298
Oct 19, 202118.5418.6118.2218.2318.23781,600
Oct 18, 202118.3718.6018.1618.4218.421,041,500
Oct 15, 202119.1119.3318.3118.3718.371,037,600
Oct 14, 202119.0219.2318.7718.8118.81692,000
Oct 13, 202118.3818.8818.2118.8218.82852,600
Oct 12, 202118.1718.6518.1018.2718.27876,900
Oct 11, 202117.8718.4717.7018.2018.201,632,800
Oct 08, 202118.0118.4417.7417.8117.811,067,500
Oct 07, 202118.0418.3617.8518.0318.031,267,900
Oct 06, 202118.1718.2317.7117.9617.961,547,100
Oct 05, 202118.5718.9318.3118.3618.361,490,900
Oct 04, 202118.6518.8418.1518.5518.551,175,200
Oct 01, 202118.4419.0318.3318.6318.631,880,900
Sep 30, 202118.9519.0317.9618.2518.252,979,000
Sep 29, 202119.0519.4118.6618.9618.961,481,500
Sep 28, 202118.8321.2218.6519.0919.096,486,900
Sep 27, 202119.2319.4518.7518.9518.953,171,400
Sep 24, 202118.8019.3318.6519.2419.242,625,200
Sep 23, 202119.2519.5719.0919.1519.154,663,100
Sep 22, 202120.4520.5019.1719.2519.254,536,800
Sep 21, 202120.5020.7420.1820.2520.251,132,200
Sep 20, 202120.7421.0620.2220.5120.511,272,800
Sep 17, 202120.9621.4320.6321.2321.2311,286,500
Sep 16, 202120.9221.4120.8121.0021.001,320,900
Sep 15, 202120.8621.1620.5220.8420.841,558,000
Sep 14, 202121.9822.0520.7120.9120.911,769,800
Sep 13, 202121.7121.9521.3721.9121.911,555,700
Sep 10, 202122.0222.5921.5821.5921.591,314,700
Sep 09, 202121.8922.2921.4321.8721.871,520,900
Sep 08, 202122.1522.4921.6122.0522.051,854,300
Sep 07, 202123.4424.2821.9722.0422.043,282,600
Sep 03, 202122.3422.7622.0122.7122.711,242,500
Sep 02, 202122.0822.3721.8422.2022.201,055,900
Sep 01, 202121.9022.4521.6822.0422.041,168,400
Aug 31, 202122.2722.3221.4621.6521.651,655,400
Aug 30, 202122.8422.9022.1822.3522.35806,400
Aug 27, 202122.0822.8522.0122.7522.751,161,300
Aug 26, 202122.8022.9222.0922.2022.201,134,800
Aug 25, 202123.0623.4422.8023.0223.02948,800
Aug 24, 202122.2623.3922.1123.2023.20963,800
Aug 23, 202121.9522.3321.5022.2622.261,000,000
Aug 20, 202121.4722.2521.3221.7821.781,171,000
Aug 19, 202122.2122.3921.4721.5921.591,219,000
Aug 18, 202122.4622.8822.2022.4222.421,036,200
Aug 17, 202122.6923.1021.9222.5222.521,578,000
Aug 16, 202122.4423.6922.4123.0223.021,509,500
Aug 13, 202124.0424.3122.8523.0423.042,038,600
Aug 12, 202124.3824.8523.5223.9323.932,375,800
Aug 11, 202123.6224.9522.8224.3624.3611,680,200
Aug 10, 202131.5032.8030.9032.2932.293,189,800
Aug 09, 202131.6031.9730.6730.9430.94859,600
Aug 06, 202131.7631.7630.8931.3131.31669,100
Aug 05, 202130.3831.6030.2831.3231.321,452,100
Aug 04, 202130.8531.2330.1530.3530.35722,800
Aug 03, 202131.2431.2930.2531.2631.26479,400
Aug 02, 202130.9731.5930.6830.9230.92519,100
Jul 30, 202130.7131.3030.2430.7430.74911,200
Jul 29, 202131.0631.3630.4730.5430.54372,600
Jul 28, 202130.9431.4530.0930.8630.86780,300
Jul 27, 202131.1431.1430.2830.8030.80664,900
Jul 26, 202130.7031.6330.5531.1231.12401,700
Jul 23, 202130.7630.8730.2330.5130.51518,600
Jul 22, 202131.8331.9230.0130.3830.38695,200
Jul 21, 202131.4932.3231.4532.0532.05791,000
Jul 20, 202129.6231.3829.2831.2531.25848,600
Jul 19, 202129.8430.0028.7429.4929.491,305,900
Jul 16, 202131.4431.4430.1530.2330.23578,300
Jul 15, 202131.5831.7030.4631.0331.03812,400
Jul 14, 202132.7733.2731.2231.9131.91888,900
Jul 13, 202133.6033.7332.3532.6732.67793,300
Jul 12, 202133.5134.0332.6833.8433.841,100,000
Jul 09, 202134.0134.4933.4233.7233.721,116,700
Jul 08, 202135.1835.9433.6133.7633.761,825,000
Jul 07, 202136.3636.6435.1136.3536.35831,400
Jul 06, 202136.7836.7836.1236.4436.44475,700
Jul 02, 202136.0136.9135.7236.7636.76522,700
Jul 01, 202136.2536.6035.6936.0136.01500,000
Jun 30, 202135.6036.3235.1836.1436.14673,100
Jun 29, 202134.8637.1234.6235.5535.551,524,400
Jun 28, 202135.5135.5134.6534.7434.74565,200
Jun 25, 202136.4736.5435.5535.7035.70942,800
Jun 24, 202135.8436.4735.4936.2836.28556,400
Jun 23, 202135.4836.0435.1335.8335.83455,400
Jun 22, 202135.4535.4534.5435.0935.09471,100
Jun 21, 202135.3036.0035.0135.7835.78444,200
Jun 18, 202136.0136.3235.1435.2835.28680,300
Jun 17, 202136.9937.5936.0836.7236.72754,400
Jun 16, 202137.2537.2936.0336.9436.94484,500
Jun 15, 202137.6037.8237.2637.4537.45320,700
Jun 14, 202138.4738.5636.9537.4837.48494,500
Jun 11, 202137.5638.7137.5138.6838.68570,200
Jun 10, 202139.9540.4537.6937.6937.69893,900
Jun 09, 202141.0341.0439.1339.8139.81830,300
Jun 08, 202139.8141.1339.5340.7740.771,777,100
Jun 07, 202139.8240.2839.5139.8639.86572,200
Jun 04, 202140.0940.2339.3739.9839.98677,600
Jun 03, 202139.9340.3039.3939.5639.56914,000
Jun 02, 202139.9840.4439.6940.0040.00943,700
Jun 01, 202139.7140.2539.3439.8339.83934,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement