WW International, Inc. (WW) NASDAQ

Currency In USD

WW Historical Return

If you invested $1000 in WW International, Inc. (WW) 10 years ago, it would be worth $15.3 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.64, while $1000 invested 1 year ago would be worth $510.62. This corresponds to total returns of -98.47%, -99.24%, -48.94%, respectively, with annualized returns of -34.15%, -62.3%, -48.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 20, 2026	14.23	15	15	15	13.5	144,029
August 19, 2026	14.36	14.36	14.36	14.4	13.87	0
August 18, 2026	13.39	13.89	13.89	13.97	13.2	148,730
August 17, 2026	13.85	13.58	13.58	14.16	13.06	182,874
August 14, 2026	14.23	14.06	14.06	14.5	14	119,964
August 13, 2026	14.99	14.45	14.45	15.12	14.17	0
August 12, 2026	15.65	14.45	14.45	15.65	13.5	0
August 11, 2026	15.87	15.01	15.01	16.46	14.8	0
August 10, 2026	17.69	15.87	15.87	18.3	15.66	384,921
August 07, 2026	16.88	18.12	18.12	18.12	16.88	0
August 06, 2026	16.5	16.88	16.88	16.98	14.6	451,117
August 05, 2026	16.27	15.41	15.41	17.38	14.87	411,913
August 04, 2026	16.21	16.52	16.52	16.88	16	165,216
August 03, 2026	14.24	16.08	16.08	16.4	14.24	162,597
July 31, 2026	13.94	14.36	14.36	14.42	13.42	83,223
July 30, 2026	13	13.9	13.9	14.04	12.69	214,879
July 29, 2026	13.78	13	13	13.78	12.7	145,977
July 28, 2026	13.87	13.76	13.76	14.29	13.55	201,981
July 27, 2026	13.45	13.85	13.85	14.15	13.35	277,108
July 23, 2026	14.5	13.55	13.55	14.84	13.12	297,545
July 22, 2026	15.46	14.75	14.75	15.7	14.67	62,279
July 21, 2026	14.76	15.47	15.47	15.65	14.73	109,152
July 20, 2026	14.57	14.87	14.87	15.18	14.34	70,773
July 17, 2026	14.51	14.57	14.57	14.92	14.21	103,986
July 16, 2026	15.07	14.87	14.87	15.59	14.87	58,661
July 15, 2026	14.95	15.14	15.14	15.25	14.58	44,069
July 14, 2026	14.7	14.77	14.77	15.11	14.5	58,332
July 13, 2026	15.12	14.58	14.58	15.81	14.5	122,736
July 10, 2026	15.03	15.4	15.4	16.25	14.46	114,164
July 09, 2026	15.96	15.07	15.07	16.14	14.83	102,408
July 08, 2026	15.58	15.69	15.69	16.24	14.94	75,975
July 07, 2026	16.18	15.78	15.78	16.47	15.41	58,367
July 06, 2026	16.38	16.18	16.18	16.74	16.05	221,829
July 02, 2026	16.54	16.31	16.31	17.13	15.75	73,871
July 01, 2026	15.78	16.22	16.22	16.98	15.78	125,900
June 30, 2026	16.58	15.98	15.98	16.74	15.55	169,000
June 29, 2026	15.95	16.4	16.4	16.7	15.35	129,207
June 26, 2026	16.01	15.99	15.99	17.32	15.81	193,374
June 25, 2026	17.61	16.28	16.28	17.61	16.15	111,951
June 24, 2026	18.33	17.55	17.55	18.69	17.01	144,049
June 23, 2026	18.12	18.33	18.33	19.22	17.58	220,323
June 22, 2026	19.17	18.41	18.41	20	18	245,616
June 18, 2026	19.05	19.2	19.2	20.39	18.69	409,550
June 17, 2026	18.97	19.05	19.05	19.65	18.4	274,473
June 16, 2026	18.93	18.96	18.96	19.65	18.75	212,223
June 15, 2026	18.7	18.8	18.8	19.16	17	175,794
June 12, 2026	19.68	18.55	18.55	19.86	18.25	142,405
June 11, 2026	18.38	19.58	19.58	19.9	18.2	291,080
June 10, 2026	18.03	18.47	18.47	18.67	17.72	250,769
June 09, 2026	17.27	18.01	18.01	18.29	16.79	177,798
June 08, 2026	16.63	17.19	17.19	17.66	15.8	132,724
June 05, 2026	17.35	16.25	16.25	17.52	16.2	0
June 04, 2026	15.82	17.27	17.27	17.92	15.42	257,569
June 03, 2026	16.09	16.13	16.13	17.1	14.92	270,917
June 02, 2026	16.55	15.98	15.98	17.49	15.9	274,489
June 01, 2026	16.33	16.78	16.78	17.47	16.33	339,187
May 29, 2026	17.42	16.62	16.62	17.64	16.21	276,842
May 28, 2026	16.05	17.1	17.1	17.64	15.03	542,489
May 27, 2026	13.84	15.15	15.15	15.35	13.01	445,927
May 26, 2026	12.85	13.84	13.84	14.28	12.47	674,548