Advertisement
Advertisement
WW International, Inc. (WW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 4.2000 | 4.2300 | 3.8300 | 3.9800 | 3.9800 | 3,902,500 |
| Mar 23, 2023 | 4.3000 | 4.4800 | 4.2000 | 4.2500 | 4.2500 | 1,870,800 |
| Mar 22, 2023 | 4.4300 | 4.4900 | 4.2200 | 4.2200 | 4.2200 | 2,453,400 |
| Mar 21, 2023 | 4.3600 | 4.5500 | 4.3400 | 4.4300 | 4.4300 | 3,231,900 |
| Mar 20, 2023 | 4.3500 | 4.4600 | 4.2200 | 4.2400 | 4.2400 | 2,499,800 |
| Mar 17, 2023 | 4.2600 | 4.4400 | 4.1700 | 4.3200 | 4.3200 | 14,799,000 |
| Mar 16, 2023 | 4.3700 | 4.4500 | 4.1700 | 4.3400 | 4.3400 | 3,318,800 |
| Mar 15, 2023 | 4.2500 | 4.4400 | 4.1100 | 4.4000 | 4.4000 | 4,109,200 |
| Mar 14, 2023 | 4.5100 | 4.5500 | 4.3000 | 4.4000 | 4.4000 | 4,032,800 |
| Mar 13, 2023 | 4.1200 | 4.3400 | 4.0000 | 4.3000 | 4.3000 | 4,855,800 |
| Mar 10, 2023 | 4.8900 | 4.8900 | 4.1800 | 4.2900 | 4.2900 | 7,419,500 |
| Mar 09, 2023 | 5.4800 | 5.5500 | 4.8500 | 4.9400 | 4.9400 | 11,276,900 |
| Mar 08, 2023 | 5.9600 | 6.2000 | 5.2000 | 5.4600 | 5.4600 | 27,464,400 |
| Mar 07, 2023 | 4.8200 | 7.0700 | 4.7800 | 6.9300 | 6.9300 | 80,695,300 |
| Mar 06, 2023 | 4.1000 | 4.2400 | 3.7500 | 3.8700 | 3.8700 | 6,219,700 |
| Mar 03, 2023 | 3.9000 | 4.3000 | 3.8800 | 4.2500 | 4.2500 | 2,155,000 |
| Mar 02, 2023 | 3.5700 | 4.0300 | 3.4600 | 3.8700 | 3.8700 | 2,526,900 |
| Mar 01, 2023 | 3.6700 | 3.6800 | 3.5600 | 3.6400 | 3.6400 | 1,225,600 |
| Feb 28, 2023 | 3.7300 | 3.7400 | 3.6400 | 3.6600 | 3.6600 | 2,615,400 |
| Feb 27, 2023 | 3.8400 | 3.9300 | 3.6900 | 3.7300 | 3.7300 | 863,700 |
| Feb 24, 2023 | 3.8300 | 3.9000 | 3.7400 | 3.7700 | 3.7700 | 1,000,900 |
| Feb 23, 2023 | 4.0500 | 4.0700 | 3.8300 | 3.9700 | 3.9700 | 1,060,200 |
| Feb 22, 2023 | 3.9200 | 4.1900 | 3.9100 | 4.0200 | 4.0200 | 1,460,900 |
| Feb 21, 2023 | 4.1000 | 4.1500 | 3.9000 | 3.9400 | 3.9400 | 1,390,900 |
| Feb 17, 2023 | 4.3300 | 4.3500 | 4.0800 | 4.2500 | 4.2500 | 1,177,600 |
| Feb 16, 2023 | 4.4500 | 4.5000 | 4.3100 | 4.3300 | 4.3300 | 906,600 |
| Feb 15, 2023 | 4.2900 | 4.5100 | 4.2700 | 4.5100 | 4.5100 | 682,100 |
| Feb 14, 2023 | 4.4200 | 4.4300 | 4.2500 | 4.3600 | 4.3600 | 1,148,300 |
| Feb 13, 2023 | 4.3900 | 4.5100 | 4.2700 | 4.4600 | 4.4600 | 800,300 |
| Feb 10, 2023 | 4.3300 | 4.4800 | 4.1600 | 4.3900 | 4.3900 | 1,781,900 |
| Feb 09, 2023 | 4.6200 | 4.6300 | 4.3300 | 4.3800 | 4.3800 | 1,210,000 |
| Feb 08, 2023 | 4.6200 | 4.6300 | 4.4100 | 4.5000 | 4.5000 | 1,065,900 |
| Feb 07, 2023 | 4.6000 | 4.6700 | 4.4400 | 4.6300 | 4.6300 | 1,159,900 |
| Feb 06, 2023 | 4.6900 | 4.7800 | 4.5300 | 4.6600 | 4.6600 | 1,165,000 |
| Feb 03, 2023 | 5.0400 | 5.1000 | 4.6300 | 4.7500 | 4.7500 | 2,358,900 |
| Feb 02, 2023 | 4.9700 | 5.4500 | 4.8900 | 5.2200 | 5.2200 | 2,544,600 |
| Feb 01, 2023 | 4.9400 | 4.9800 | 4.6400 | 4.8900 | 4.8900 | 1,486,500 |
| Jan 31, 2023 | 4.6300 | 5.0200 | 4.6000 | 4.9700 | 4.9700 | 1,709,000 |
| Jan 30, 2023 | 4.8200 | 4.8900 | 4.5600 | 4.6000 | 4.6000 | 1,381,100 |
| Jan 27, 2023 | 4.4000 | 4.9700 | 4.3800 | 4.9300 | 4.9300 | 2,056,100 |
| Jan 26, 2023 | 4.2600 | 4.4600 | 4.1400 | 4.4600 | 4.4600 | 1,560,700 |
| Jan 25, 2023 | 3.9200 | 4.3400 | 3.8200 | 4.2300 | 4.2300 | 1,929,300 |
| Jan 24, 2023 | 4.2000 | 4.2000 | 4.0100 | 4.0300 | 4.0300 | 1,277,100 |
| Jan 23, 2023 | 4.2800 | 4.4200 | 4.1700 | 4.2200 | 4.2200 | 1,044,900 |
| Jan 20, 2023 | 4.1200 | 4.3000 | 4.0300 | 4.2400 | 4.2400 | 841,800 |
| Jan 19, 2023 | 4.1200 | 4.2200 | 4.0600 | 4.0800 | 4.0800 | 1,047,500 |
| Jan 18, 2023 | 4.6000 | 4.6300 | 4.1700 | 4.1800 | 4.1800 | 1,173,800 |
| Jan 17, 2023 | 4.4000 | 4.6000 | 4.3800 | 4.5700 | 4.5700 | 1,452,600 |
| Jan 13, 2023 | 4.2800 | 4.5100 | 4.2800 | 4.4300 | 4.4300 | 999,800 |
| Jan 12, 2023 | 4.6700 | 4.7400 | 4.1600 | 4.3700 | 4.3700 | 1,676,800 |
| Jan 11, 2023 | 4.6700 | 4.8800 | 4.5500 | 4.6400 | 4.6400 | 1,561,400 |
| Jan 10, 2023 | 4.6200 | 4.6800 | 4.5100 | 4.6200 | 4.6200 | 943,500 |
| Jan 09, 2023 | 4.5500 | 4.9000 | 4.4900 | 4.6400 | 4.6400 | 1,487,400 |
| Jan 06, 2023 | 4.3000 | 4.5300 | 4.2200 | 4.4600 | 4.4600 | 877,800 |
| Jan 05, 2023 | 4.2700 | 4.3700 | 4.1200 | 4.2900 | 4.2900 | 972,600 |
| Jan 04, 2023 | 4.0200 | 4.4100 | 3.9400 | 4.3500 | 4.3500 | 1,825,000 |
| Jan 03, 2023 | 3.9200 | 4.0800 | 3.7500 | 3.9200 | 3.9200 | 1,323,700 |
| Dec 30, 2022 | 3.7700 | 3.8800 | 3.7100 | 3.8600 | 3.8600 | 993,900 |
| Dec 29, 2022 | 3.4100 | 3.8500 | 3.2800 | 3.8500 | 3.8500 | 2,133,200 |
| Dec 28, 2022 | 3.6000 | 3.7300 | 3.3700 | 3.3800 | 3.3800 | 1,426,300 |
| Dec 27, 2022 | 3.7700 | 3.8500 | 3.6300 | 3.6500 | 3.6500 | 1,099,300 |
| Dec 23, 2022 | 3.6700 | 3.7800 | 3.5900 | 3.7700 | 3.7700 | 947,400 |
| Dec 22, 2022 | 3.6800 | 3.7000 | 3.4800 | 3.6700 | 3.6700 | 1,449,000 |
| Dec 21, 2022 | 3.7700 | 3.9000 | 3.7000 | 3.7300 | 3.7300 | 1,025,800 |
| Dec 20, 2022 | 3.6800 | 3.8200 | 3.6100 | 3.7200 | 3.7200 | 1,283,300 |
| Dec 19, 2022 | 3.7800 | 3.8200 | 3.6300 | 3.6800 | 3.6800 | 1,564,200 |
| Dec 16, 2022 | 3.6100 | 3.8500 | 3.5200 | 3.8300 | 3.8300 | 2,818,400 |
| Dec 15, 2022 | 3.7500 | 3.7700 | 3.6300 | 3.6700 | 3.6700 | 1,783,000 |
| Dec 14, 2022 | 3.8200 | 3.9900 | 3.7400 | 3.8100 | 3.8100 | 1,777,300 |
| Dec 13, 2022 | 4.0400 | 4.1800 | 3.7700 | 3.8400 | 3.8400 | 1,634,400 |
| Dec 12, 2022 | 3.8600 | 3.9200 | 3.7200 | 3.8500 | 3.8500 | 1,256,500 |
| Dec 09, 2022 | 4.1000 | 4.1200 | 3.8400 | 3.8600 | 3.8600 | 981,400 |
| Dec 08, 2022 | 4.0600 | 4.3500 | 4.0100 | 4.0800 | 4.0800 | 1,301,800 |
| Dec 07, 2022 | 4.0200 | 4.3400 | 3.9300 | 4.0300 | 4.0300 | 2,134,300 |
| Dec 06, 2022 | 4.0000 | 4.0600 | 3.8300 | 3.9500 | 3.9500 | 1,402,400 |
| Dec 05, 2022 | 3.9000 | 4.0400 | 3.7600 | 3.9700 | 3.9700 | 2,352,400 |
| Dec 02, 2022 | 3.7700 | 3.9800 | 3.6300 | 3.9400 | 3.9400 | 1,741,300 |
| Dec 01, 2022 | 4.0700 | 4.1400 | 3.7700 | 3.8000 | 3.8000 | 2,120,800 |
| Nov 30, 2022 | 3.8800 | 4.1300 | 3.7700 | 4.1300 | 4.1300 | 1,953,300 |
| Nov 29, 2022 | 3.9200 | 4.0100 | 3.8300 | 3.8900 | 3.8900 | 1,375,300 |
| Nov 28, 2022 | 4.0700 | 4.2000 | 3.8000 | 3.8600 | 3.8600 | 1,727,500 |
| Nov 25, 2022 | 4.1900 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 584,900 |
| Nov 23, 2022 | 4.1900 | 4.2700 | 4.0700 | 4.2500 | 4.2500 | 1,257,100 |
| Nov 22, 2022 | 3.8600 | 4.3300 | 3.8000 | 4.2300 | 4.2300 | 3,394,500 |
| Nov 21, 2022 | 3.9000 | 3.9000 | 3.6100 | 3.6300 | 3.6300 | 1,508,800 |
| Nov 18, 2022 | 4.2900 | 4.2900 | 3.8200 | 3.8600 | 3.8600 | 1,716,000 |
| Nov 17, 2022 | 4.0800 | 4.3200 | 3.9700 | 4.1500 | 4.1500 | 1,897,400 |
| Nov 16, 2022 | 4.3700 | 4.7800 | 4.2200 | 4.2500 | 4.2500 | 3,324,800 |
| Nov 15, 2022 | 4.0800 | 4.2100 | 3.9400 | 4.0500 | 4.0500 | 1,725,500 |
| Nov 14, 2022 | 4.3600 | 4.4300 | 3.9300 | 3.9300 | 3.9300 | 1,453,900 |
| Nov 11, 2022 | 4.3000 | 4.5900 | 4.2900 | 4.3900 | 4.3900 | 1,517,700 |
| Nov 10, 2022 | 3.9000 | 4.3600 | 3.9000 | 4.2800 | 4.2800 | 2,014,900 |
| Nov 09, 2022 | 4.1900 | 4.2000 | 3.5600 | 3.6200 | 3.6200 | 2,340,200 |
| Nov 08, 2022 | 4.4400 | 4.4700 | 4.1800 | 4.2400 | 4.2400 | 1,445,200 |
| Nov 07, 2022 | 4.4600 | 4.8600 | 4.3700 | 4.4300 | 4.4300 | 1,854,400 |
| Nov 04, 2022 | 4.3100 | 4.4300 | 3.8300 | 4.4300 | 4.4300 | 2,055,300 |
| Nov 03, 2022 | 4.5100 | 4.5100 | 4.2400 | 4.3400 | 4.3400 | 1,542,900 |
| Nov 02, 2022 | 4.6500 | 4.8000 | 4.5000 | 4.5500 | 4.5500 | 1,183,200 |
| Nov 01, 2022 | 4.5800 | 4.7100 | 4.4900 | 4.6300 | 4.6300 | 1,024,900 |
| Oct 31, 2022 | 4.3800 | 4.5900 | 4.3400 | 4.5200 | 4.5200 | 1,029,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
