WW International, Inc. (WW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.6000 | 1.8000 | 1.5900 | 1.7500 | 1.7500 | 3,001,600 |
| Apr 25, 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5900 | 1.5900 | 4,172,400 |
| Apr 24, 2024 | 1.7000 | 1.8000 | 1.6400 | 1.6600 | 1.6600 | 2,289,900 |
| Apr 23, 2024 | 1.6100 | 1.8800 | 1.6100 | 1.7200 | 1.7200 | 3,125,000 |
| Apr 22, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 3,049,600 |
| Apr 19, 2024 | 1.8200 | 1.8500 | 1.7100 | 1.7100 | 1.7100 | 2,924,900 |
| Apr 18, 2024 | 1.7600 | 1.8600 | 1.7200 | 1.8200 | 1.8200 | 2,887,600 |
| Apr 17, 2024 | 1.6300 | 1.8800 | 1.6100 | 1.7800 | 1.7800 | 6,127,400 |
| Apr 16, 2024 | 1.6800 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 3,649,300 |
| Apr 15, 2024 | 1.7900 | 1.8300 | 1.6800 | 1.7200 | 1.7200 | 3,524,400 |
| Apr 12, 2024 | 1.7400 | 1.8100 | 1.6500 | 1.8000 | 1.8000 | 4,318,400 |
| Apr 11, 2024 | 1.8000 | 1.8400 | 1.7100 | 1.7600 | 1.7600 | 2,887,400 |
| Apr 10, 2024 | 1.8800 | 1.8800 | 1.7600 | 1.8000 | 1.8000 | 3,221,800 |
| Apr 09, 2024 | 1.8500 | 2.0800 | 1.8500 | 1.9700 | 1.9700 | 5,263,600 |
| Apr 08, 2024 | 1.7000 | 1.9500 | 1.6900 | 1.8300 | 1.8300 | 7,056,800 |
| Apr 05, 2024 | 1.6200 | 1.7600 | 1.5600 | 1.6600 | 1.6600 | 3,978,500 |
| Apr 04, 2024 | 1.7200 | 1.7800 | 1.6100 | 1.6400 | 1.6400 | 4,198,300 |
| Apr 03, 2024 | 1.7300 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 2,385,500 |
| Apr 02, 2024 | 1.7600 | 1.7600 | 1.6300 | 1.7100 | 1.7100 | 4,277,200 |
| Apr 01, 2024 | 1.8800 | 1.9600 | 1.7300 | 1.7700 | 1.7700 | 4,748,900 |
| Mar 28, 2024 | 1.8300 | 1.9000 | 1.7800 | 1.8500 | 1.8500 | 3,518,600 |
| Mar 27, 2024 | 1.7700 | 1.8900 | 1.7500 | 1.8200 | 1.8200 | 3,452,600 |
| Mar 26, 2024 | 1.8400 | 1.8400 | 1.7000 | 1.7300 | 1.7300 | 4,143,800 |
| Mar 25, 2024 | 1.9900 | 2.0300 | 1.7600 | 1.8000 | 1.8000 | 5,344,700 |
| Mar 22, 2024 | 1.9700 | 2.0400 | 1.8700 | 1.9700 | 1.9700 | 6,416,600 |
| Mar 21, 2024 | 2.2000 | 2.2700 | 1.9400 | 1.9600 | 1.9600 | 7,831,700 |
| Mar 20, 2024 | 2.2800 | 2.4000 | 2.1400 | 2.1600 | 2.1600 | 7,575,700 |
| Mar 19, 2024 | 2.5000 | 2.5300 | 2.2700 | 2.3100 | 2.3100 | 6,088,000 |
| Mar 18, 2024 | 2.2600 | 2.7300 | 2.1400 | 2.4000 | 2.4000 | 13,159,000 |
| Mar 15, 2024 | 2.0300 | 2.5100 | 1.9900 | 2.2600 | 2.2600 | 18,904,000 |
| Mar 14, 2024 | 2.2500 | 2.2900 | 1.5900 | 1.8700 | 1.8700 | 25,376,300 |
| Mar 13, 2024 | 2.6400 | 2.7700 | 2.1500 | 2.3500 | 2.3500 | 13,530,000 |
| Mar 12, 2024 | 2.8600 | 2.9200 | 2.6600 | 2.6700 | 2.6700 | 4,228,900 |
| Mar 11, 2024 | 3.0200 | 3.0500 | 2.8400 | 2.8700 | 2.8700 | 2,772,500 |
| Mar 08, 2024 | 2.9800 | 3.1900 | 2.9800 | 3.0000 | 3.0000 | 3,111,700 |
| Mar 07, 2024 | 2.8800 | 2.9700 | 2.8000 | 2.9500 | 2.9500 | 5,777,900 |
| Mar 06, 2024 | 3.2000 | 3.2500 | 2.8500 | 2.8600 | 2.8600 | 5,602,000 |
| Mar 05, 2024 | 3.1700 | 3.5000 | 3.0500 | 3.1700 | 3.1700 | 6,770,400 |
| Mar 04, 2024 | 3.3600 | 3.4000 | 2.9700 | 3.2500 | 3.2500 | 6,395,800 |
| Mar 01, 2024 | 3.1000 | 3.5600 | 3.0500 | 3.3800 | 3.3800 | 9,386,900 |
| Feb 29, 2024 | 2.8700 | 3.4200 | 2.7900 | 3.1200 | 3.1200 | 18,599,100 |
| Feb 28, 2024 | 3.7000 | 3.9200 | 3.5400 | 3.8200 | 3.8200 | 14,082,900 |
| Feb 27, 2024 | 3.3000 | 3.7300 | 3.2600 | 3.6500 | 3.6500 | 5,483,900 |
| Feb 26, 2024 | 3.2100 | 3.4300 | 3.1700 | 3.2200 | 3.2200 | 7,050,500 |
| Feb 23, 2024 | 3.2300 | 3.2900 | 3.0900 | 3.1700 | 3.1700 | 5,121,400 |
| Feb 22, 2024 | 3.5600 | 3.6200 | 3.2100 | 3.2500 | 3.2500 | 6,407,000 |
| Feb 21, 2024 | 3.7700 | 3.8100 | 3.4100 | 3.4900 | 3.4900 | 6,564,000 |
| Feb 20, 2024 | 4.0600 | 4.0600 | 3.8000 | 3.8200 | 3.8200 | 3,429,300 |
| Feb 16, 2024 | 4.4000 | 4.4200 | 4.0900 | 4.1000 | 4.1000 | 3,299,800 |
| Feb 15, 2024 | 4.6300 | 4.7900 | 4.4900 | 4.5100 | 4.5100 | 3,090,100 |
| Feb 14, 2024 | 4.4600 | 4.6800 | 4.4400 | 4.5500 | 4.5500 | 2,891,200 |
| Feb 13, 2024 | 4.6700 | 4.7400 | 4.3800 | 4.3900 | 4.3900 | 3,945,300 |
| Feb 12, 2024 | 4.5700 | 5.0400 | 4.5700 | 5.0200 | 5.0200 | 3,527,700 |
| Feb 09, 2024 | 5.1500 | 5.2200 | 4.5000 | 4.5900 | 4.5900 | 6,149,000 |
| Feb 08, 2024 | 4.6100 | 5.1200 | 4.6100 | 5.1100 | 5.1100 | 4,934,500 |
| Feb 07, 2024 | 4.2500 | 4.6400 | 4.1500 | 4.6000 | 4.6000 | 4,155,300 |
| Feb 06, 2024 | 3.8500 | 4.3300 | 3.8200 | 4.3000 | 4.3000 | 4,643,000 |
| Feb 05, 2024 | 4.0300 | 4.0300 | 3.8100 | 3.8500 | 3.8500 | 3,828,800 |
| Feb 02, 2024 | 3.8700 | 4.0300 | 3.7700 | 4.0200 | 4.0200 | 3,410,100 |
| Feb 01, 2024 | 3.7600 | 3.9900 | 3.7300 | 3.9500 | 3.9500 | 4,364,900 |
| Jan 31, 2024 | 3.9000 | 4.0500 | 3.7600 | 3.7600 | 3.7600 | 4,343,800 |
| Jan 30, 2024 | 4.1100 | 4.1100 | 3.9000 | 4.0100 | 4.0100 | 3,878,000 |
| Jan 29, 2024 | 4.2800 | 4.3100 | 3.9100 | 4.1600 | 4.1600 | 5,345,400 |
| Jan 26, 2024 | 4.4300 | 4.5100 | 4.3500 | 4.3600 | 4.3600 | 2,906,000 |
| Jan 25, 2024 | 4.4400 | 4.5800 | 4.3600 | 4.4700 | 4.4700 | 3,532,200 |
| Jan 24, 2024 | 4.6600 | 4.7400 | 4.3600 | 4.3700 | 4.3700 | 3,323,000 |
| Jan 23, 2024 | 4.5600 | 4.7300 | 4.3600 | 4.5900 | 4.5900 | 5,050,000 |
| Jan 22, 2024 | 4.6200 | 5.0100 | 4.6200 | 4.7100 | 4.7100 | 4,860,400 |
| Jan 19, 2024 | 4.6700 | 4.7100 | 4.3100 | 4.5400 | 4.5400 | 5,410,300 |
| Jan 18, 2024 | 4.7400 | 4.8600 | 4.2400 | 4.5600 | 4.5600 | 6,465,600 |
| Jan 17, 2024 | 4.5600 | 4.7800 | 4.4100 | 4.7200 | 4.7200 | 7,589,400 |
| Jan 16, 2024 | 5.5000 | 5.5000 | 4.3700 | 4.6500 | 4.6500 | 15,090,900 |
| Jan 12, 2024 | 5.9300 | 6.0100 | 5.5800 | 5.6200 | 5.6200 | 4,599,800 |
| Jan 11, 2024 | 6.4500 | 6.4600 | 5.6200 | 5.9300 | 5.9300 | 8,777,400 |
| Jan 10, 2024 | 6.5500 | 6.6500 | 6.4100 | 6.5000 | 6.5000 | 2,901,100 |
| Jan 09, 2024 | 6.5500 | 6.7400 | 6.3200 | 6.5400 | 6.5400 | 3,578,500 |
| Jan 08, 2024 | 6.5300 | 6.7600 | 6.2100 | 6.6700 | 6.6700 | 5,227,100 |
| Jan 05, 2024 | 6.7400 | 6.9800 | 6.2800 | 6.4500 | 6.4500 | 6,878,900 |
| Jan 04, 2024 | 7.3400 | 7.3400 | 6.4000 | 6.7900 | 6.7900 | 16,655,400 |
| Jan 03, 2024 | 8.1200 | 8.2000 | 7.5500 | 7.6400 | 7.6400 | 8,619,500 |
| Jan 02, 2024 | 8.6800 | 8.7400 | 8.1700 | 8.5800 | 8.5800 | 4,250,200 |
| Dec 29, 2023 | 9.0700 | 9.2000 | 8.7200 | 8.7500 | 8.7500 | 3,563,600 |
| Dec 28, 2023 | 9.5900 | 9.6000 | 8.8600 | 9.0400 | 9.0400 | 3,816,100 |
| Dec 27, 2023 | 9.4200 | 9.6000 | 9.3000 | 9.5900 | 9.5900 | 3,020,900 |
| Dec 26, 2023 | 9.5300 | 9.6500 | 9.2600 | 9.2900 | 9.2900 | 2,785,300 |
| Dec 22, 2023 | 9.4800 | 9.7700 | 9.2900 | 9.4100 | 9.4100 | 4,450,000 |
| Dec 21, 2023 | 8.8400 | 9.5200 | 8.6500 | 9.4800 | 9.4800 | 6,941,900 |
| Dec 20, 2023 | 9.0000 | 9.4600 | 8.5700 | 8.6700 | 8.6700 | 11,820,600 |
| Dec 19, 2023 | 8.1300 | 8.4200 | 7.9300 | 8.3800 | 8.3800 | 6,575,300 |
| Dec 18, 2023 | 7.6200 | 8.1600 | 7.5100 | 8.0200 | 8.0200 | 5,663,800 |
| Dec 15, 2023 | 7.9300 | 8.0800 | 7.4100 | 7.5500 | 7.5500 | 5,815,700 |
| Dec 14, 2023 | 7.7700 | 8.1800 | 7.6700 | 7.8400 | 7.8400 | 9,598,300 |
| Dec 13, 2023 | 6.8200 | 7.3900 | 6.5100 | 7.3700 | 7.3700 | 5,889,300 |
| Dec 12, 2023 | 7.0600 | 7.1000 | 6.6100 | 6.8600 | 6.8600 | 3,568,800 |
| Dec 11, 2023 | 7.1500 | 7.6200 | 6.9800 | 7.2100 | 7.2100 | 3,253,500 |
| Dec 08, 2023 | 6.8400 | 7.1700 | 6.8000 | 7.1700 | 7.1700 | 3,847,700 |
| Dec 07, 2023 | 6.5600 | 6.9700 | 6.5600 | 6.9200 | 6.9200 | 4,271,400 |
| Dec 06, 2023 | 6.5100 | 6.7800 | 6.4900 | 6.5800 | 6.5800 | 3,356,600 |
| Dec 05, 2023 | 6.9500 | 6.9500 | 6.4500 | 6.4800 | 6.4800 | 4,717,800 |
| Dec 04, 2023 | 7.3000 | 7.3300 | 6.9100 | 7.0500 | 7.0500 | 3,926,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.