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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.06	22.81	22.81	23.3	22.06	129,026
February 19, 2026	21.03	22.08	22.08	22.56	21.03	216,200
February 18, 2026	21.82	21.57	21.57	21.87	20.89	150,245
February 17, 2026	23.12	22.06	22.06	23.74	21.72	116,350
February 13, 2026	22.67	23.22	23.22	23.73	22.55	162,400
February 12, 2026	23.61	23	23	23.76	21.93	237,088
February 11, 2026	23.93	23.75	23.75	24.25	23.23	159,600
February 10, 2026	23.8	23.78	23.78	25.3	23.46	235,311
February 09, 2026	23.45	24.28	24.28	25.21	23.2	766,000
February 06, 2026	19.5	21.89	21.89	22.06	19.4	349,515
February 05, 2026	19.87	19.15	19.15	20.19	18	482,157
February 04, 2026	19.8	20.41	20.41	20.5	19.3	301,341
February 03, 2026	19.73	20.15	20.15	20.26	18.66	491,743
February 02, 2026	20.19	20.35	20.35	20.9	19.87	137,600
January 30, 2026	20.64	20.25	20.25	20.98	19.96	235,794
January 29, 2026	20.99	21.03	21.03	21.15	20.07	232,900
January 28, 2026	22.2	21.19	21.19	22.2	20.92	220,900
January 27, 2026	21.6	21.87	21.87	22.14	20.64	239,200
January 26, 2026	21.61	21.76	21.76	22.49	21.45	150,218
January 23, 2026	22.65	21.99	21.99	22.8	21.65	178,798
January 22, 2026	22	22.79	22.79	22.85	21.72	189,230
January 21, 2026	21.99	22.12	22.12	22.51	21.36	402,100
January 20, 2026	23.76	22.23	22.23	23.82	21.91	394,438
January 16, 2026	23.5	23.92	23.92	24.73	22.55	358,990
January 15, 2026	25.96	23.71	23.71	25.96	23.69	609,601
January 14, 2026	28.4	26.02	26.02	28.83	25.72	465,800
January 13, 2026	30.23	28.32	28.32	30.23	27.13	454,553
January 12, 2026	29.9	30.41	30.41	31.15	29.34	280,600
January 09, 2026	35.25	30.43	30.43	35.25	29	968,763
January 08, 2026	33.1	34.43	34.43	35.1	32.73	264,025
January 07, 2026	34	33.34	33.34	34.9	32.52	333,040
January 06, 2026	32.51	33.76	33.76	34	31.99	291,720
January 05, 2026	32.15	32.31	32.31	34	31.53	1.01M
January 02, 2026	29.52	31.44	31.44	31.48	29.2	190,700
December 31, 2025	29.21	29.22	29.22	29.66	28.44	204,010
December 30, 2025	29	29.21	29.21	30	28.44	163,125
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

WW International, Inc. (WW) NASDAQ