WW International, Inc. - WW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	32	31.44	31.44	33.51	30.85	310,251
August 21, 2025	33.29	31.01	31.01	33.3	31.01	132,526
August 20, 2025	33.95	33.49	33.49	34.92	32.57	253,850
August 19, 2025	30.77	34	34	34.5	30.39	595,342
August 18, 2025	31.93	30.77	30.77	32	29.25	292,935
August 15, 2025	31.75	31.74	31.74	32.94	30.76	160,011
August 14, 2025	32.65	32.18	32.18	33.44	29.93	388,443
August 13, 2025	33	33.23	33.23	33.39	32.12	255,643
August 12, 2025	33.4	33.12	33.12	34.41	31.15	586,376
August 11, 2025	41	33.54	33.54	41.57	33.34	1.24M
August 08, 2025	37.54	38.23	38.23	40.36	37.06	318,486
August 07, 2025	41.45	38.03	38.03	41.9	37.1	379,909
August 06, 2025	41.02	41.07	41.07	41.78	39.16	327,348
August 05, 2025	43.17	41.65	41.65	44.25	38.75	637,751
August 04, 2025	43.2	44.89	44.89	45	42.32	433,975
August 01, 2025	40.69	42.99	42.99	43.38	39.7	295,649
July 31, 2025	41.99	42.31	42.31	43.5	40	227,600
July 30, 2025	39.02	42.19	42.19	42.85	38.74	743,415
July 29, 2025	40.07	39.23	39.23	42.5	38.42	484,814
July 28, 2025	41.6	41.96	41.96	44.42	40.08	599,817
July 25, 2025	39.5	41.02	41.02	41.08	37.5	849,892
July 24, 2025	38.68	38.01	38.01	40.62	36.96	452,200
July 23, 2025	39.3	38.83	38.83	40	38.18	236,600
July 22, 2025	37.75	39.25	39.25	40.76	37.19	436,620
July 21, 2025	34.71	37.58	37.58	40.31	34.68	250,037
July 18, 2025	35.97	35	35	36.99	35	131,280
July 17, 2025	34.61	35	35	35.41	34.5	134,700
July 16, 2025	33.56	34.9	34.9	35.71	33.45	153,332
July 15, 2025	37	33.95	33.95	37.42	33.4	211,502
July 14, 2025	39.15	37	37	39.15	36.93	178,308
July 11, 2025	39.1	39.05	39.05	39.55	37.6	83,700
July 10, 2025	38.3	39.55	39.55	39.7	36.6	111,935
July 09, 2025	40.05	39.35	39.35	40.79	37.03	251,753
July 08, 2025	43.8	39.55	39.55	46.95	39.11	730,499
July 07, 2025	41.15	40	40	41.61	36	406,300
July 03, 2025	33.51	35.25	35.25	35.75	33.5	27,509
July 02, 2025	32.02	33.8	33.8	36.9	32.02	296,900
July 01, 2025	30.07	33	33	33	29.02	64,500
June 30, 2025	27.93	30.2	30.2	35	27.92	429,500
June 27, 2025	27.5	27	27	28	23.01	188,400
June 26, 2025	0.31	0.31	0.31	0.31	0.31	0
June 25, 2025	0.31	0.31	0.31	0.31	0.31	0
June 24, 2025	0.28	0.31	0.31	0.33	0.27	2.22M
June 23, 2025	0.33	0.29	0.29	0.36	0.28	6.08M
June 20, 2025	0.39	0.33	0.33	0.42	0.33	3.96M
June 18, 2025	0.32	0.37	0.37	0.4	0.32	10M
June 17, 2025	0.24	0.29	0.29	0.33	0.24	3.5M
June 16, 2025	0.24	0.24	0.24	0.25	0.23	482,335
June 13, 2025	0.24	0.25	0.25	0.27	0.24	316,906
June 12, 2025	0.26	0.26	0.26	0.27	0.24	465,039
June 11, 2025	0.25	0.28	0.28	0.28	0.25	291,949
June 10, 2025	0.28	0.27	0.27	0.28	0.26	870,335
June 09, 2025	0.26	0.28	0.28	0.28	0.25	658,133
June 06, 2025	0.25	0.27	0.27	0.28	0.25	610,558
June 05, 2025	0.26	0.27	0.27	0.29	0.26	525,374
June 04, 2025	0.27	0.28	0.28	0.29	0.27	464,518
June 03, 2025	0.27	0.27	0.27	0.28	0.26	998,251
June 02, 2025	0.27	0.27	0.27	0.28	0.26	617,528
May 30, 2025	0.26	0.27	0.27	0.27	0.25	919,363
May 29, 2025	0.26	0.26	0.26	0.28	0.26	565,184

WW International, Inc. (WW) NASDAQ