UK Markets open in 2 hrs 45 mins

WW International, Inc. (WW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.42+0.05 (+0.27%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021------
18 Oct 202118.3718.6018.1618.4218.421,041,500
15 Oct 202119.1119.3318.3118.3718.371,037,600
14 Oct 202119.0219.2318.7718.8118.81692,000
13 Oct 202118.3818.8818.2118.8218.82852,600
12 Oct 202118.1718.6518.1018.2718.27876,900
11 Oct 202117.8718.4717.7018.2018.201,632,800
08 Oct 202118.0118.4417.7417.8117.811,067,500
07 Oct 202118.0418.3617.8518.0318.031,267,900
06 Oct 202118.1718.2317.7117.9617.961,547,100
05 Oct 202118.5718.9318.3118.3618.361,490,900
04 Oct 202118.6518.8418.1518.5518.551,175,200
01 Oct 202118.4419.0318.3318.6318.631,880,900
30 Sept 202118.9519.0317.9618.2518.252,979,000
29 Sept 202119.0519.4118.6618.9618.961,481,500
28 Sept 202118.8321.2218.6519.0919.096,486,900
27 Sept 202119.2319.4518.7518.9518.953,171,400
24 Sept 202118.8019.3318.6519.2419.242,625,200
23 Sept 202119.2519.5719.0919.1519.154,663,100
22 Sept 202120.4520.5019.1719.2519.254,536,800
21 Sept 202120.5020.7420.1820.2520.251,132,200
20 Sept 202120.7421.0620.2220.5120.511,272,800
17 Sept 202120.9621.4320.6321.2321.2311,286,500
16 Sept 202120.9221.4120.8121.0021.001,320,900
15 Sept 202120.8621.1620.5220.8420.841,558,000
14 Sept 202121.9822.0520.7120.9120.911,769,800
13 Sept 202121.7121.9521.3721.9121.911,555,700
10 Sept 202122.0222.5921.5821.5921.591,314,700
09 Sept 202121.8922.2921.4321.8721.871,520,900
08 Sept 202122.1522.4921.6122.0522.051,854,300
07 Sept 202123.4424.2821.9722.0422.043,282,600
03 Sept 202122.3422.7622.0122.7122.711,242,500
02 Sept 202122.0822.3721.8422.2022.201,055,900
01 Sept 202121.9022.4521.6822.0422.041,168,400
31 Aug 202122.2722.3221.4621.6521.651,655,400
30 Aug 202122.8422.9022.1822.3522.35806,400
27 Aug 202122.0822.8522.0122.7522.751,161,300
26 Aug 202122.8022.9222.0922.2022.201,134,800
25 Aug 202123.0623.4422.8023.0223.02948,800
24 Aug 202122.2623.3922.1123.2023.20963,800
23 Aug 202121.9522.3321.5022.2622.261,000,000
20 Aug 202121.4722.2521.3221.7821.781,171,000
19 Aug 202122.2122.3921.4721.5921.591,219,000
18 Aug 202122.4622.8822.2022.4222.421,036,200
17 Aug 202122.6923.1021.9222.5222.521,578,000
16 Aug 202122.4423.6922.4123.0223.021,509,500
13 Aug 202124.0424.3122.8523.0423.042,038,600
12 Aug 202124.3824.8523.5223.9323.932,375,800
11 Aug 202123.6224.9522.8224.3624.3611,680,200
10 Aug 202131.5032.8030.9032.2932.293,189,800
09 Aug 202131.6031.9730.6730.9430.94859,600
06 Aug 202131.7631.7630.8931.3131.31669,100
05 Aug 202130.3831.6030.2831.3231.321,452,100
04 Aug 202130.8531.2330.1530.3530.35722,800
03 Aug 202131.2431.2930.2531.2631.26479,400
02 Aug 202130.9731.5930.6830.9230.92519,100
30 Jul 202130.7131.3030.2430.7430.74911,200
29 Jul 202131.0631.3630.4730.5430.54372,600
28 Jul 202130.9431.4530.0930.8630.86780,300
27 Jul 202131.1431.1430.2830.8030.80664,900
26 Jul 202130.7031.6330.5531.1231.12401,700
23 Jul 202130.7630.8730.2330.5130.51518,600
22 Jul 202131.8331.9230.0130.3830.38695,200
21 Jul 202131.4932.3231.4532.0532.05791,000
20 Jul 202129.6231.3829.2831.2531.25848,600
19 Jul 202129.8430.0028.7429.4929.491,305,900
16 Jul 202131.4431.4430.1530.2330.23578,300
15 Jul 202131.5831.7030.4631.0331.03812,400
14 Jul 202132.7733.2731.2231.9131.91888,900
13 Jul 202133.6033.7332.3532.6732.67793,300
12 Jul 202133.5134.0332.6833.8433.841,100,000
09 Jul 202134.0134.4933.4233.7233.721,116,700
08 Jul 202135.1835.9433.6133.7633.761,825,000
07 Jul 202136.3636.6435.1136.3536.35831,400
06 Jul 202136.7836.7836.1236.4436.44475,700
02 Jul 202136.0136.9135.7236.7636.76522,700
01 Jul 202136.2536.6035.6936.0136.01500,000
30 Jun 202135.6036.3235.1836.1436.14673,100
29 Jun 202134.8637.1234.6235.5535.551,524,400
28 Jun 202135.5135.5134.6534.7434.74565,200
25 Jun 202136.4736.5435.5535.7035.70942,800
24 Jun 202135.8436.4735.4936.2836.28556,400
23 Jun 202135.4836.0435.1335.8335.83455,400
22 Jun 202135.4535.4534.5435.0935.09471,100
21 Jun 202135.3036.0035.0135.7835.78444,200
18 Jun 202136.0136.3235.1435.2835.28680,300
17 Jun 202136.9937.5936.0836.7236.72754,400
16 Jun 202137.2537.2936.0336.9436.94484,500
15 Jun 202137.6037.8237.2637.4537.45320,700
14 Jun 202138.4738.5636.9537.4837.48494,500
11 Jun 202137.5638.7137.5138.6838.68570,200
10 Jun 202139.9540.4537.6937.6937.69893,900
09 Jun 202141.0341.0439.1339.8139.81830,300
08 Jun 202139.8141.1339.5340.7740.771,777,100
07 Jun 202139.8240.2839.5139.8639.86572,200
04 Jun 202140.0940.2339.3739.9839.98677,600
03 Jun 202139.9340.3039.3939.5639.56914,000
02 Jun 202139.9840.4439.6940.0040.00943,700
01 Jun 202139.7140.2539.3439.8339.83934,500
28 May 202138.2740.0137.9839.3039.301,970,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...