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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	26.08	26.46	26.46	27.58	26.07	231,032
October 02, 2025	25.8	26.14	26.14	26.93	25	206,900
October 01, 2025	27.54	25.92	25.92	28.06	25.5	257,100
September 30, 2025	26.52	27.36	27.36	28.24	26.52	258,723
September 29, 2025	28.01	27.26	27.26	28.01	27.07	127,900
September 26, 2025	28.4	27.58	27.58	28.4	26.49	265,508
September 25, 2025	27.88	28.13	28.13	28.4	27.46	69,317
September 24, 2025	28.78	28.06	28.06	28.78	27.87	107,814
September 23, 2025	29.42	28.52	28.52	30.42	28.28	161,126
September 22, 2025	28.78	29.77	29.77	30.13	28.68	70,000
September 19, 2025	30.45	29.77	29.77	30.8	29.58	695,963
September 18, 2025	30.2	30.18	30.18	31	29.24	200,021
September 17, 2025	29.97	30.55	30.55	31.55	28.93	189,500
September 16, 2025	28.5	29.45	29.45	29.69	27.35	350,706
September 15, 2025	30.65	28.19	28.19	30.82	27.61	452,732
September 12, 2025	32.7	31.26	31.26	33.79	30.75	121,017
September 11, 2025	32.3	33.76	33.76	34.86	32	217,069
September 10, 2025	34.18	32.4	32.4	35.99	32.04	343,529
September 09, 2025	32.24	32.57	32.57	35	32.01	223,431
September 08, 2025	31	32	32	32.07	30.33	139,801
September 05, 2025	31.51	30.33	30.33	32.71	30.01	202,220
September 04, 2025	31.45	31.97	31.97	32.22	29.91	157,638
September 03, 2025	31.6	31.73	31.73	32.15	31.41	73,650
September 02, 2025	31.51	31.66	31.66	33.63	31.03	118,300
August 29, 2025	32.43	31.89	31.89	33.42	31.49	76,100
August 28, 2025	33.31	32.75	32.75	34.15	32.75	98,567
August 27, 2025	31.06	32.57	32.57	33.4	30.7	187,752
August 26, 2025	30.11	31	31	31.1	30.01	126,428
August 25, 2025	31.1	30.37	30.37	32.16	30	188,100
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

WW International, Inc. (WW) NASDAQ