WW International, Inc. (WW) NASDAQ

23.92

+0.21(+0.89%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 202623.523.9223.9224.7322.55358,990
January 15, 202625.9623.7123.7125.9623.69609,601
January 14, 202628.426.0226.0228.8325.72465,800
January 13, 202630.2328.3228.3230.2327.13454,553
January 12, 202629.930.4130.4131.1529.34280,600
January 09, 202635.2530.4330.4335.2529968,763
January 08, 202633.134.4334.4335.132.73264,025
January 07, 20263433.3433.3434.932.52333,040
January 06, 202632.5133.7633.763431.99291,720
January 05, 202632.1532.3132.313431.531.01M
January 02, 202629.5231.4431.4431.4829.2190,700
December 31, 202529.2129.2229.2229.6628.44204,010
December 30, 20252929.2129.213028.44163,125
December 29, 202527.528.4428.4429.427.5251,911
December 26, 202530.1127.7227.7230.1127.34210,900
December 24, 202530.2530.1230.1230.3728.53166,600
December 23, 202528.930.3530.3530.8527.88656,900
December 22, 202527.4226.5826.5827.6126.49134,211
December 19, 202527.4127.5427.5428.3826.57280,288
December 18, 202526.5526.2426.2426.8925.56158,600
December 17, 202526.9526.4226.422826.19146,033
December 16, 202524.3327.2327.2327.7324.2378,497
December 15, 202525.4624.2824.2825.6524.14148,836
December 12, 202526.0325.4925.4926.0825.14112,379
December 11, 202524.826.0326.0326.0424.24126,498
December 10, 202524.8124.8524.8525.3123.89198,600
December 09, 202524.6124.9824.9825.1324.02175,648
December 08, 202524.1124.3624.3624.7323.7171,200
December 05, 202525.924.1124.1125.923.75293,500
December 04, 202526.0725.9225.9226.5225.53210,064
December 03, 202526.6526.7826.7827.225.8593,900
December 02, 202526.726.6526.6527.2325.39135,453
December 01, 202528.2526.6726.6728.2525.74331,700
November 28, 202527.5228.3728.372927.46112,918
November 26, 202526.9627.527.528.6326.85239,925
November 25, 202524.1426.7426.7426.923.97219,522
November 24, 202523.9224.3124.3124.6823.28298,200
November 21, 202522.3824.5724.5725.4322.28520,746
November 20, 202520.7421.1321.1322.0420.74400,624
November 19, 202523.6921.0421.0423.6920.53914,691
November 18, 202524.423.2823.2824.523387,700
November 17, 20252724.6924.692724.59472,700
November 14, 202527.5227.1227.1228.226.85195,900
November 13, 202527.827.727.728.6327.18215,653
November 12, 202528.327.7827.7829.827.6229,534
November 11, 202528.7928.4128.4130.3127.97298,784
November 10, 202532.63292933.2928.95527,181
November 07, 202533.7532.4832.4834.2730.9390,763
November 06, 202534.634.3734.3738.3832.66833,024
November 05, 202531.0633.233.234.5531.05506,916
November 04, 202533.6331.0331.0334.2530.14550,988
November 03, 202534.7234.0634.0634.9133.04263,700
October 31, 202533.8234.8234.8235.3833.21224,866
October 30, 20253533.8233.8235.2533.77308,110
October 29, 202535.834.9234.9237.2333.68499,090
October 28, 20253334.734.735.7931.86899,485
October 27, 202534.0132.9732.9735.2132.3340,010
October 24, 20253132.6932.6933.6129.96478,817
October 23, 202530.1430.3630.3630.6929.71191,204
October 22, 202529.6130.3830.3830.6129302,256
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved