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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2025	27.5	28.44	28.44	29.4	27.5	251,911
December 26, 2025	30.11	27.72	27.72	30.11	27.34	210,900
December 24, 2025	30.25	30.12	30.12	30.37	28.53	166,600
December 23, 2025	28.9	30.35	30.35	30.85	27.88	656,900
December 22, 2025	27.42	26.58	26.58	27.61	26.49	134,211
December 19, 2025	27.41	27.54	27.54	28.38	26.57	280,288
December 18, 2025	26.55	26.24	26.24	26.89	25.56	158,600
December 17, 2025	26.95	26.42	26.42	28	26.19	146,033
December 16, 2025	24.33	27.23	27.23	27.73	24.2	378,497
December 15, 2025	25.46	24.28	24.28	25.65	24.14	148,836
December 12, 2025	26.03	25.49	25.49	26.08	25.14	112,379
December 11, 2025	24.8	26.03	26.03	26.04	24.24	126,498
December 10, 2025	24.81	24.85	24.85	25.31	23.89	198,600
December 09, 2025	24.61	24.98	24.98	25.13	24.02	175,648
December 08, 2025	24.11	24.36	24.36	24.73	23.7	171,200
December 05, 2025	25.9	24.11	24.11	25.9	23.75	293,500
December 04, 2025	26.07	25.92	25.92	26.52	25.53	210,064
December 03, 2025	26.65	26.78	26.78	27.2	25.85	93,900
December 02, 2025	26.7	26.65	26.65	27.23	25.39	135,453
December 01, 2025	28.25	26.67	26.67	28.25	25.74	331,700
November 28, 2025	27.52	28.37	28.37	29	27.46	112,918
November 26, 2025	26.96	27.5	27.5	28.63	26.85	239,925
November 25, 2025	24.14	26.74	26.74	26.9	23.97	219,522
November 24, 2025	23.92	24.31	24.31	24.68	23.28	298,200
November 21, 2025	22.38	24.57	24.57	25.43	22.28	520,746
November 20, 2025	20.74	21.13	21.13	22.04	20.74	400,624
November 19, 2025	23.69	21.04	21.04	23.69	20.53	914,691
November 18, 2025	24.4	23.28	23.28	24.5	23	387,700
November 17, 2025	27	24.69	24.69	27	24.59	472,700
November 14, 2025	27.52	27.12	27.12	28.2	26.85	195,900
November 13, 2025	27.8	27.7	27.7	28.63	27.18	215,653
November 12, 2025	28.3	27.78	27.78	29.8	27.6	229,534
November 11, 2025	28.79	28.41	28.41	30.31	27.97	298,784
November 10, 2025	32.63	29	29	33.29	28.95	527,181
November 07, 2025	33.75	32.48	32.48	34.27	30.9	390,763
November 06, 2025	34.6	34.37	34.37	38.38	32.66	833,024
November 05, 2025	31.06	33.2	33.2	34.55	31.05	506,916
November 04, 2025	33.63	31.03	31.03	34.25	30.14	550,988
November 03, 2025	34.72	34.06	34.06	34.91	33.04	263,700
October 31, 2025	33.82	34.82	34.82	35.38	33.21	224,866
October 30, 2025	35	33.82	33.82	35.25	33.77	308,110
October 29, 2025	35.8	34.92	34.92	37.23	33.68	499,090
October 28, 2025	33	34.7	34.7	35.79	31.86	899,485
October 27, 2025	34.01	32.97	32.97	35.21	32.3	340,010
October 24, 2025	31	32.69	32.69	33.61	29.96	478,817
October 23, 2025	30.14	30.36	30.36	30.69	29.71	191,204
October 22, 2025	29.61	30.38	30.38	30.61	29	302,256
October 21, 2025	30.08	29.89	29.89	31.5	29.25	389,762
October 20, 2025	28.79	29.4	29.4	30.99	28.5	421,105
October 17, 2025	28.66	26.91	26.91	29.87	26.85	137,000
October 16, 2025	29.44	29.23	29.23	31.25	28.69	366,575
October 15, 2025	25.94	29.14	29.14	30.29	25.82	474,100
October 14, 2025	25.9	26	26	26.15	25.07	124,200
October 13, 2025	26.91	26.15	26.15	26.91	25.61	135,900
October 10, 2025	26.72	26.04	26.04	27.05	25.81	157,338
October 09, 2025	27	26.83	26.83	27.02	26.46	109,203
October 08, 2025	26.37	26.98	26.98	27.15	25.82	136,409
October 07, 2025	26.52	26.12	26.12	26.55	25.4	264,716
October 06, 2025	26.81	26.73	26.73	27.32	26.07	211,930
October 03, 2025	26.08	26.46	26.46	27.58	26.07	231,032

WW International, Inc. (WW) NASDAQ