Canada markets closed

WW International, Inc. (WW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6300-0.1000 (-2.68%)
At close: 04:00PM EDT
3.7100 +0.08 (+2.20%)
After hours: 06:47PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20223.68003.73003.59003.63003.63001,235,342
Oct 06, 20223.99004.11003.73003.73003.73001,647,600
Oct 05, 20224.24004.28003.97004.02004.02001,514,800
Oct 04, 20224.24004.45004.24004.40004.40001,405,900
Oct 03, 20223.97004.18003.90004.11004.11002,410,500
Sept 30, 20223.92004.14003.82003.93003.93001,585,200
Sept 29, 20224.25004.25003.91003.98003.98001,349,200
Sept 28, 20224.10004.41004.08004.34004.34001,700,900
Sept 27, 20224.21004.34004.02004.05004.05001,692,000
Sept 26, 20224.37004.54004.10004.10004.10001,282,100
Sept 23, 20224.34004.51004.28004.40004.40001,392,500
Sept 22, 20224.71004.77004.39004.41004.41002,046,900
Sept 21, 20224.96005.03004.73004.74004.74001,151,400
Sept 20, 20225.18005.19004.91004.94004.94001,355,700
Sept 19, 20225.12005.30005.06005.21005.21001,155,700
Sept 16, 20225.47005.52005.18005.21005.21002,200,200
Sept 15, 20225.43005.85005.43005.66005.66001,428,800
Sept 14, 20225.67005.67005.43005.51005.51001,171,600
Sept 13, 20225.62005.74005.43005.66005.66001,186,200
Sept 12, 20225.82006.06005.79005.87005.87001,027,200
Sept 09, 20225.35005.81005.31005.76005.76001,485,200
Sept 08, 20225.14005.24004.92005.24005.24001,160,500
Sept 07, 20225.13005.15004.89005.15005.15001,906,800
Sept 06, 20225.11005.30004.87005.14005.14001,664,100
Sept 02, 20225.40005.40005.05005.13005.13001,383,300
Sept 01, 20225.15005.31005.01005.30005.30001,364,300
Aug 31, 20225.55005.66005.22005.22005.22001,411,900
Aug 30, 20225.67005.76005.51005.54005.54001,103,900
Aug 29, 20225.75005.88005.66005.66005.6600901,200
Aug 26, 20226.15006.28005.82005.86005.86001,433,500
Aug 25, 20225.94006.18005.89006.15006.1500879,400
Aug 24, 20225.67005.94005.65005.87005.87001,175,800
Aug 23, 20225.89005.99005.69005.70005.70001,408,000
Aug 22, 20226.19006.29005.79005.84005.84002,474,000
Aug 19, 20226.59006.72006.29006.34006.34001,150,800
Aug 18, 20226.85006.92006.70006.79006.7900698,200
Aug 17, 20227.09007.13006.72006.87006.87001,415,700
Aug 16, 20227.09007.42006.93007.27007.27001,795,300
Aug 15, 20227.00007.10006.82007.08007.08001,354,000
Aug 12, 20227.04007.13006.83007.08007.08001,108,400
Aug 11, 20226.67007.11006.66006.93006.93001,573,800
Aug 10, 20226.40006.55006.28006.46006.46001,180,900
Aug 09, 20227.08007.08006.13006.21006.21001,815,600
Aug 08, 20226.26007.18006.05007.18007.18002,531,200
Aug 05, 20226.67006.89006.00006.18006.18002,329,200
Aug 04, 20227.75007.84007.18007.34007.34001,793,400
Aug 03, 20227.26007.88007.26007.85007.85002,005,100
Aug 02, 20227.04007.31006.95007.24007.24001,134,100
Aug 01, 20226.56007.28006.38007.08007.08001,481,400
Jul 29, 20226.84006.84006.58006.64006.64001,185,200
Jul 28, 20226.68006.89006.45006.82006.8200983,900
Jul 27, 20226.39006.66006.31006.63006.63001,137,400
Jul 26, 20226.52006.64006.25006.26006.2600888,600
Jul 25, 20226.86006.96006.66006.72006.7200991,100
Jul 22, 20227.04007.08006.64006.81006.81001,494,100
Jul 21, 20227.21007.29006.91007.03007.03001,298,000
Jul 20, 20226.91007.36006.84007.32007.32001,443,700
Jul 19, 20226.12006.86006.12006.84006.84001,511,400
Jul 18, 20226.01006.33005.98006.01006.01002,068,400
Jul 15, 20226.09006.12005.66005.87005.87002,427,300
Jul 14, 20226.51006.55006.01006.02006.02001,406,700
Jul 13, 20226.65006.77006.52006.68006.6800801,300
Jul 12, 20226.82007.03006.78006.84006.8400598,000
Jul 11, 20226.98007.02006.66006.81006.8100754,000
Jul 08, 20227.16007.16006.88006.99006.9900956,700
Jul 07, 20227.10007.21006.93007.15007.1500840,800
Jul 06, 20227.07007.13006.83007.00007.00001,034,700
Jul 05, 20226.58007.14006.46007.11007.11001,105,400
Jul 01, 20226.34006.76006.31006.73006.73001,432,800
Jun 30, 20226.50006.53006.25006.39006.39001,122,000
Jun 29, 20227.18007.19006.52006.57006.57001,119,400
Jun 28, 20227.28007.52007.14007.25007.25001,156,100
Jun 27, 20227.36007.36006.92007.19007.19001,353,300
Jun 24, 20226.97007.44006.96007.27007.27001,757,000
Jun 23, 20226.73006.92006.67006.91006.9100932,300
Jun 22, 20226.52006.86006.52006.70006.7000739,700
Jun 21, 20226.80007.00006.70006.75006.7500816,100
Jun 17, 20226.72006.76006.41006.65006.65001,866,200
Jun 16, 20226.91006.97006.60006.67006.67001,018,100
Jun 15, 20226.65007.26006.65007.16007.16001,108,900
Jun 14, 20226.53006.66006.38006.65006.6500773,600
Jun 13, 20226.97007.17006.44006.50006.50001,128,500
Jun 10, 20227.48007.49007.22007.26007.26001,174,000
Jun 09, 20227.72007.76007.45007.68007.68001,005,100
Jun 08, 20227.80007.94007.67007.73007.7300970,100
Jun 07, 20227.63007.88007.43007.86007.8600888,200
Jun 06, 20227.57007.82007.55007.77007.77001,060,200
Jun 03, 20228.10008.12007.44007.49007.49001,773,900
Jun 02, 20227.43008.27007.34008.25008.25002,113,100
Jun 01, 20227.19007.50007.08007.46007.46001,754,300
May 31, 20227.10007.15006.90007.09007.09001,635,400
May 27, 20226.82007.14006.82006.98006.98001,494,800
May 26, 20226.49006.96006.44006.79006.79003,617,900
May 25, 20226.17006.46006.01006.41006.41003,272,200
May 24, 20226.50006.50006.04006.17006.17001,735,100
May 23, 20226.71006.71006.32006.60006.60001,706,800
May 20, 20226.85006.91006.31006.59006.59002,103,100
May 19, 20226.89007.02006.63006.80006.80001,487,300
May 18, 20227.50007.54006.83006.96006.96002,053,900
May 17, 20227.59007.69007.30007.60007.60002,018,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...