WW International, Inc. WW
NASDAQ · United States · Consumer Services
$13.52-1.94 (-12.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.55 | -12.35% | $15.50 | $15.56 | $13.46 | 173.83K |
| 2026-09-30 | $15.46 | -9.59% | $16.73 | $17.19 | $15.46 | 274.10K |
| 2026-09-29 | $17.10 | +13.77% | $16.29 | $18.91 | $14.88 | 1.28M |
| 2026-09-28 | $15.03 | +4.70% | $14.00 | $15.13 | $13.58 | 485.80K |
| 2026-09-25 | $14.35 | +2.61% | $14.21 | $14.57 | $13.70 | 173.40K |
| 2026-09-24 | $13.99 | -6.92% | $14.99 | $15.09 | $13.65 | 349.40K |
| 2026-09-23 | $15.03 | -8.58% | $16.30 | $16.30 | $14.91 | 279.60K |
| 2026-09-22 | $16.44 | +0.31% | $16.36 | $16.81 | $16.05 | 296.30K |
| 2026-09-21 | $16.39 | +1.80% | $16.33 | $17.16 | $15.78 | 273.40K |
| 2026-09-18 | $16.10 | +0.37% | $16.09 | $16.75 | $15.58 | 275.80K |
| 2026-09-17 | $16.04 | +3.89% | $15.85 | $16.40 | $15.29 | 242.40K |
| 2026-09-16 | $15.44 | +2.05% | $15.28 | $15.98 | $15.01 | 168.10K |
| 2026-09-15 | $15.13 | -0.66% | $14.96 | $15.77 | $14.81 | 181.80K |
| 2026-09-14 | $15.23 | +3.04% | $14.69 | $15.97 | $14.59 | 242.20K |
| 2026-09-11 | $14.78 | +0.03% | $14.90 | $15.92 | $14.59 | 172.50K |
| 2026-09-10 | $14.77 | -1.10% | $14.76 | $15.60 | $14.61 | 252.50K |
| 2026-09-09 | $14.94 | -16.95% | $17.57 | $17.57 | $14.81 | 395.00K |
| 2026-09-08 | $17.99 | -0.17% | $17.86 | $18.19 | $17.35 | 177.20K |
| 2026-09-04 | $18.02 | +1.75% | $17.49 | $18.26 | $17.21 | 204.20K |
| 2026-09-03 | $17.71 | +3.63% | $16.83 | $18.53 | $16.68 | 205.70K |
| 2026-09-02 | $17.09 | +5.04% | $16.51 | $17.50 | $16.26 | 147.90K |
| 2026-09-01 | $16.27 | -2.52% | $16.30 | $16.93 | $15.64 | 156.00K |
| 2026-08-31 | $16.69 | +3.02% | $16.08 | $16.69 | $15.46 | 259.50K |
| 2026-08-28 | $16.20 | -1.10% | $16.16 | $16.45 | $15.30 | 157.00K |
| 2026-08-27 | $16.38 | -6.93% | $17.82 | $17.89 | $16.01 | 153.20K |
| 2026-08-26 | $17.60 | -0.28% | $17.75 | $19.10 | $17.35 | 291.60K |
| 2026-08-25 | $17.65 | +10.38% | $16.15 | $17.88 | $15.97 | 365.10K |
| 2026-08-24 | $15.99 | +1.78% | $15.67 | $16.37 | $14.67 | 123.60K |
| 2026-08-21 | $15.71 | +4.73% | $15.50 | $16.59 | $15.21 | 318.30K |
| 2026-08-20 | $15.00 | +4.46% | $14.23 | $15.00 | $13.50 | 145.00K |
| 2026-08-19 | $14.36 | +3.38% | $13.88 | $14.40 | $13.87 | 53.00K |
| 2026-08-18 | $13.89 | +2.28% | $13.39 | $13.97 | $13.20 | 148.70K |
| 2026-08-17 | $13.58 | -3.41% | $13.85 | $14.16 | $13.06 | 182.90K |
| 2026-08-14 | $14.06 | -2.70% | $14.23 | $14.50 | $14.00 | 120.00K |
| 2026-08-13 | $14.45 | 0.00% | $14.55 | $15.12 | $14.17 | 178.30K |
| 2026-08-12 | $14.45 | -3.73% | $15.07 | $15.65 | $13.50 | 246.10K |
| 2026-08-11 | $15.01 | -5.42% | $15.87 | $16.46 | $14.80 | 321.60K |
| 2026-08-10 | $15.87 | -12.42% | $17.69 | $18.30 | $15.66 | 384.90K |
| 2026-08-07 | $18.12 | +7.35% | $16.88 | $18.15 | $16.88 | 282.40K |
| 2026-08-06 | $16.88 | +9.54% | $16.50 | $16.98 | $14.60 | 451.10K |
| 2026-08-05 | $15.41 | -6.72% | $16.27 | $17.38 | $14.87 | 414.90K |
| 2026-08-04 | $16.52 | +2.74% | $16.21 | $16.88 | $16.00 | 165.20K |
| 2026-08-03 | $16.08 | +11.98% | $14.24 | $16.40 | $14.24 | 162.60K |
| 2026-07-31 | $14.36 | +3.31% | $13.94 | $14.42 | $13.41 | 83.20K |
| 2026-07-30 | $13.90 | +6.92% | $13.00 | $14.03 | $12.69 | 214.90K |
| 2026-07-29 | $13.00 | -5.52% | $13.78 | $13.78 | $12.70 | 146.10K |
| 2026-07-28 | $13.76 | -0.65% | $13.87 | $14.28 | $13.55 | 202.00K |
| 2026-07-27 | $13.85 | +3.82% | $13.45 | $14.15 | $13.35 | 277.10K |
| 2026-07-24 | $13.34 | -1.55% | $13.53 | $14.24 | $12.78 | 115.20K |
| 2026-07-23 | $13.55 | -8.14% | $14.50 | $14.84 | $13.12 | 297.50K |
| 2026-07-22 | $14.75 | -4.65% | $15.46 | $15.70 | $14.66 | 62.30K |
| 2026-07-21 | $15.47 | +4.03% | $14.76 | $15.65 | $14.73 | 109.20K |
| 2026-07-20 | $14.87 | +2.06% | $14.57 | $15.18 | $14.34 | 70.80K |
| 2026-07-17 | $14.57 | -2.02% | $14.51 | $14.92 | $14.22 | 104.00K |
| 2026-07-16 | $14.87 | -1.78% | $15.07 | $15.59 | $14.87 | 58.70K |
| 2026-07-15 | $15.14 | +2.51% | $14.79 | $15.25 | $14.58 | 44.10K |
| 2026-07-14 | $14.77 | +1.30% | $14.70 | $15.11 | $14.50 | 58.30K |
| 2026-07-13 | $14.58 | -5.32% | $15.12 | $15.81 | $14.50 | 126.90K |
| 2026-07-10 | $15.40 | +2.19% | $15.03 | $16.25 | $14.46 | 114.20K |
| 2026-07-09 | $15.07 | -3.95% | $15.96 | $16.14 | $14.83 | 102.40K |
| 2026-07-08 | $15.69 | -0.57% | $15.58 | $16.24 | $14.94 | 76.00K |
| 2026-07-07 | $15.78 | -2.47% | $16.18 | $16.47 | $15.41 | 58.40K |
| 2026-07-06 | $16.18 | -0.80% | $16.38 | $16.74 | $16.05 | 221.80K |
| 2026-07-02 | $16.31 | +0.55% | $16.54 | $17.13 | $15.75 | 73.90K |
| 2026-07-01 | $16.22 | +1.50% | $15.78 | $16.98 | $15.78 | 133.90K |
| 2026-06-30 | $15.98 | -2.56% | $16.58 | $16.74 | $15.55 | 169.60K |
| 2026-06-29 | $16.40 | +2.56% | $15.95 | $16.70 | $15.35 | 129.40K |
| 2026-06-26 | $15.99 | -1.78% | $16.01 | $17.32 | $15.81 | 193.40K |
| 2026-06-25 | $16.28 | -7.24% | $17.61 | $17.61 | $16.15 | 112.00K |
| 2026-06-24 | $17.55 | -4.26% | $18.33 | $18.69 | $17.01 | 144.20K |
| 2026-06-23 | $18.33 | -0.43% | $18.12 | $19.22 | $17.58 | 220.90K |
| 2026-06-22 | $18.41 | -4.11% | $19.17 | $20.00 | $18.00 | 245.60K |
| 2026-06-18 | $19.20 | +0.79% | $19.05 | $20.39 | $18.69 | 409.90K |
| 2026-06-17 | $19.05 | +0.47% | $18.97 | $19.65 | $18.41 | 274.50K |
| 2026-06-16 | $18.96 | +0.88% | $18.93 | $19.65 | $18.75 | 212.20K |
| 2026-06-15 | $18.80 | +1.32% | $18.70 | $19.16 | $17.00 | 175.80K |
| 2026-06-12 | $18.55 | -5.26% | $19.68 | $19.86 | $18.25 | 142.40K |
| 2026-06-11 | $19.58 | +6.01% | $18.38 | $19.90 | $18.19 | 291.10K |
| 2026-06-10 | $18.47 | +2.55% | $18.03 | $18.67 | $17.72 | 250.80K |
| 2026-06-09 | $18.01 | +4.77% | $17.27 | $18.29 | $16.79 | 177.80K |
| 2026-06-08 | $17.19 | +5.78% | $16.63 | $17.66 | $15.80 | 132.70K |
| 2026-06-05 | $16.25 | -5.88% | $17.38 | $17.51 | $16.20 | 116.90K |
| 2026-06-04 | $17.26 | +7.04% | $15.82 | $17.98 | $15.42 | 265.20K |
| 2026-06-03 | $16.13 | +0.94% | $16.09 | $17.10 | $14.92 | 271.80K |
| 2026-06-02 | $15.98 | -4.77% | $16.55 | $17.49 | $15.90 | 274.50K |
| 2026-06-01 | $16.78 | +0.96% | $16.33 | $17.47 | $16.33 | 339.20K |
| 2026-05-29 | $16.62 | -2.81% | $17.42 | $17.64 | $16.21 | 276.80K |
| 2026-05-28 | $17.10 | +12.87% | $16.05 | $17.64 | $15.03 | 542.50K |
| 2026-05-27 | $15.15 | +9.47% | $13.84 | $15.35 | $13.01 | 446.10K |
| 2026-05-26 | $13.84 | +8.21% | $12.85 | $14.28 | $12.47 | 674.60K |