Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weight Watchers International Inc (NQ: WW )

1.750 +0.160 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 35.49 35.75 34.41 34.87 1,374,646 -0.88(-2.46%)
Oct 30, 2019 36.12 36.14 35.32 35.75 914,027 -0.42(-1.16%)
Oct 29, 2019 36.50 36.68 35.33 36.17 925,301 -0.58(-1.58%)
Oct 28, 2019 36.94 37.48 36.46 36.75 867,049 +0.29(+0.80%)
Oct 25, 2019 36.59 37.23 36.25 36.46 709,700 -0.30(-0.82%)
Oct 24, 2019 37.00 37.00 35.84 36.76 889,978 +0.24(+0.66%)
Oct 23, 2019 35.45 36.67 34.71 36.52 1,258,192 +0.64(+1.78%)
Oct 22, 2019 36.08 36.24 35.55 35.88 692,680 -0.38(-1.05%)
Oct 21, 2019 35.69 36.48 34.92 36.26 848,269 +1.03(+2.92%)
Oct 18, 2019 36.20 36.43 35.14 35.23 829,300 -1.14(-3.13%)
Oct 17, 2019 36.79 37.42 36.09 36.37 1,100,051 -0.22(-0.60%)
Oct 16, 2019 36.22 36.80 35.73 36.59 844,262 +0.45(+1.25%)
Oct 15, 2019 35.63 36.25 34.17 36.14 1,400,559 +0.33(+0.92%)
Oct 14, 2019 35.81 35.98 34.92 35.81 970,176 +0.12(+0.32%)
Oct 11, 2019 35.88 36.23 34.98 35.70 3,132,300 +0.48(+1.38%)
Oct 10, 2019 35.37 35.64 34.26 35.21 1,297,629 -0.19(-0.54%)
Oct 09, 2019 36.72 36.78 35.18 35.40 1,042,523 -0.96(-2.64%)
Oct 08, 2019 37.19 37.52 36.14 36.36 1,185,619 -1.21(-3.22%)
Oct 07, 2019 36.65 37.86 36.30 37.57 1,618,361 +1.04(+2.85%)
Oct 04, 2019 35.50 36.72 34.46 36.53 2,077,900 +1.06(+2.99%)
Oct 03, 2019 33.54 35.60 33.12 35.47 1,899,306 +1.88(+5.60%)
Oct 02, 2019 36.92 36.95 32.02 33.59 4,050,796 -3.76(-10.07%)
Oct 01, 2019 37.68 38.11 36.94 37.35 1,589,469 -0.47(-1.24%)
Sep 30, 2019 37.22 37.95 37.00 37.82 1,414,495 +0.47(+1.26%)
Sep 27, 2019 35.65 37.42 35.35 37.35 1,620,300 +1.95(+5.51%)
Sep 26, 2019 36.33 36.54 34.80 35.40 1,275,907 -1.09(-2.99%)
Sep 25, 2019 36.33 37.20 35.64 36.49 1,364,269 +0.41(+1.14%)
Sep 24, 2019 36.88 37.30 35.79 36.08 1,399,139 -0.88(-2.38%)
Sep 23, 2019 36.95 37.31 36.00 36.96 1,770,430 -0.16(-0.43%)
Sep 20, 2019 36.15 37.52 35.58 37.12 3,577,600 +1.16(+3.23%)
Sep 19, 2019 34.77 36.34 34.71 35.96 1,748,284 +1.02(+2.92%)
Sep 18, 2019 35.23 35.36 34.06 34.94 1,276,197 -0.33(-0.94%)
Sep 17, 2019 35.23 35.50 34.76 35.27 1,016,186 -0.12(-0.34%)
Sep 16, 2019 34.31 35.50 33.83 35.39 1,300,677 +0.83(+2.40%)
Sep 13, 2019 35.08 35.31 33.14 34.56 1,853,400 -0.11(-0.32%)
Sep 12, 2019 34.43 35.11 33.79 34.67 1,508,188 +0.30(+0.87%)
Sep 11, 2019 33.80 34.49 33.02 34.37 1,489,087 +0.87(+2.60%)
Sep 10, 2019 33.36 33.54 32.42 33.50 1,607,203 +0.00(+0.00%)
Sep 09, 2019 32.00 34.48 31.91 33.50 2,825,173 +1.59(+4.98%)
Sep 06, 2019 32.52 32.95 31.88 31.91 1,621,500 -0.10(-0.31%)
Sep 05, 2019 32.61 33.25 31.60 32.01 2,601,694 +0.08(+0.25%)
Sep 04, 2019 30.94 32.08 30.40 31.93 2,173,025 +1.54(+5.07%)
Sep 03, 2019 29.87 31.05 29.62 30.39 1,462,290 +0.40(+1.33%)
Aug 30, 2019 30.31 30.42 29.61 29.99 1,093,800 -0.36(-1.19%)
Aug 29, 2019 30.48 30.85 29.54 30.35 1,770,614 +0.30(+1.00%)
Aug 28, 2019 29.46 30.15 29.00 30.05 1,762,157 +0.61(+2.07%)
Aug 27, 2019 30.09 30.68 29.23 29.44 2,545,205 +0.56(+1.94%)
Aug 26, 2019 28.07 28.99 27.58 28.88 1,387,912 +1.18(+4.26%)
Aug 23, 2019 29.20 29.24 27.58 27.70 1,861,400 -1.47(-5.04%)
Aug 22, 2019 28.83 29.56 28.50 29.17 1,286,337 +0.23(+0.79%)
Aug 21, 2019 28.58 29.15 28.08 28.94 985,212 +0.69(+2.44%)
Aug 20, 2019 29.16 29.21 27.82 28.25 1,316,960 -0.84(-2.89%)
Aug 19, 2019 28.34 29.42 28.01 29.09 1,313,697 +1.34(+4.83%)
Aug 16, 2019 29.39 29.57 27.69 27.75 2,064,900 -1.36(-4.67%)
Aug 15, 2019 30.48 30.55 28.76 29.11 1,736,064 -1.37(-4.49%)
Aug 14, 2019 29.76 30.67 29.70 30.48 2,114,140 +0.15(+0.49%)
Aug 13, 2019 28.88 30.80 28.70 30.33 2,722,456 +1.68(+5.86%)
Aug 12, 2019 30.90 31.00 28.41 28.65 3,083,855 -2.50(-8.03%)
Aug 09, 2019 29.56 31.59 29.56 31.15 3,386,000 +1.29(+4.32%)
Aug 08, 2019 30.12 30.64 29.11 29.86 5,152,666 -0.11(-0.37%)
Aug 07, 2019 25.10 30.07 24.31 29.97 21,461,408 +8.96(+42.65%)
Aug 06, 2019 21.50 22.00 20.75 21.01 3,443,943 -0.40(-1.87%)
Aug 05, 2019 21.92 22.00 20.80 21.41 2,922,895 -1.00(-4.46%)
Aug 02, 2019 21.61 22.60 21.34 22.41 2,145,300 +0.80(+3.70%)
Aug 01, 2019 21.62 22.11 21.13 21.61 2,395,045 -0.04(-0.18%)
Jul 31, 2019 21.62 21.98 21.06 21.65 1,645,554 +0.45(+2.12%)
Jul 30, 2019 21.63 21.83 21.20 21.20 1,517,781 -0.76(-3.46%)
Jul 29, 2019 22.02 22.39 21.56 21.96 1,203,512 -0.12(-0.54%)
Jul 26, 2019 22.16 22.25 21.54 22.08 1,923,300 -0.08(-0.36%)
Jul 25, 2019 23.15 23.34 21.86 22.16 2,431,743 -0.95(-4.11%)
Jul 24, 2019 23.01 23.36 22.80 23.11 1,999,407 +0.19(+0.83%)
Jul 23, 2019 24.01 24.26 22.67 22.92 3,053,661 -1.44(-5.91%)
Jul 22, 2019 24.83 25.09 23.82 24.36 2,158,226 -0.42(-1.69%)
Jul 19, 2019 26.86 26.96 24.60 24.78 3,088,700 -0.42(-1.67%)
Jul 18, 2019 23.93 25.20 23.78 25.20 2,282,898 +1.24(+5.18%)
Jul 17, 2019 25.03 25.20 23.78 23.96 2,248,850 -1.11(-4.43%)
Jul 16, 2019 24.68 25.44 24.39 25.07 2,531,397 +0.42(+1.70%)
Jul 15, 2019 24.50 24.99 24.26 24.65 2,882,774 +0.15(+0.61%)
Jul 12, 2019 23.94 24.67 23.32 24.50 3,206,700 +0.83(+3.51%)
Jul 11, 2019 23.01 23.98 22.70 23.67 5,542,847 +1.83(+8.38%)
Jul 10, 2019 21.23 21.87 20.76 21.84 2,094,220 +0.61(+2.87%)
Jul 09, 2019 20.89 21.34 20.58 21.23 1,932,044 +0.25(+1.19%)
Jul 08, 2019 19.77 21.70 19.66 20.98 4,491,936 +1.24(+6.28%)
Jul 05, 2019 20.78 20.78 19.70 19.74 1,718,100 -1.16(-5.55%)
Jul 03, 2019 20.00 20.91 20.00 20.90 1,876,400 +0.99(+4.97%)
Jul 02, 2019 19.21 19.93 19.02 19.91 1,646,265 +0.69(+3.59%)
Jul 01, 2019 19.35 19.92 18.83 19.22 1,557,859 +0.12(+0.63%)
Jun 28, 2019 19.10 19.28 18.71 19.10 3,720,000 +0.00(+0.00%)
Jun 27, 2019 19.47 19.55 18.95 19.10 1,107,740 -0.27(-1.39%)
Jun 26, 2019 18.90 19.63 18.50 19.37 1,340,921 +0.61(+3.25%)
Jun 25, 2019 18.44 18.80 17.97 18.76 2,174,055 +0.31(+1.68%)
Jun 24, 2019 18.75 18.84 17.85 18.45 3,060,736 -0.40(-2.12%)
Jun 21, 2019 19.80 19.80 18.53 18.85 2,950,500 -1.10(-5.51%)
Jun 20, 2019 21.03 21.14 19.85 19.95 1,522,904 -0.89(-4.27%)
Jun 19, 2019 21.06 21.24 20.52 20.84 808,621 -0.08(-0.38%)
Jun 18, 2019 21.10 21.48 20.81 20.92 1,338,745 +0.20(+0.97%)
Jun 17, 2019 20.71 20.97 20.30 20.72 1,124,151 +0.13(+0.63%)
Jun 14, 2019 21.18 21.18 20.32 20.59 1,403,400 -0.51(-2.42%)
Jun 13, 2019 20.46 21.48 20.28 21.10 1,622,794 +0.76(+3.74%)
Jun 12, 2019 20.12 20.84 19.88 20.34 1,371,160 +0.27(+1.35%)
Jun 11, 2019 19.63 20.21 19.37 20.07 1,374,966 +0.67(+3.45%)
Jun 10, 2019 19.06 19.68 19.05 19.40 1,536,828 +0.45(+2.37%)
Jun 07, 2019 18.61 19.01 18.15 18.95 1,730,700 +0.49(+2.65%)
Jun 06, 2019 19.00 19.32 18.09 18.46 1,850,050 -0.58(-3.05%)
Jun 05, 2019 18.98 19.17 18.38 19.04 1,448,095 +0.14(+0.74%)
Jun 04, 2019 17.54 18.94 17.42 18.90 1,791,345 +1.37(+7.82%)
Jun 03, 2019 17.10 17.60 17.01 17.53 2,099,797 +0.24(+1.39%)
May 31, 2019 16.92 17.42 16.71 17.29 1,682,200 -0.24(-1.37%)
May 30, 2019 17.71 18.08 17.38 17.53 1,528,991 -0.10(-0.57%)
May 29, 2019 17.84 18.00 17.01 17.63 2,882,211 -0.41(-2.27%)
May 28, 2019 19.42 19.47 18.02 18.04 1,962,495 -1.23(-6.38%)
May 24, 2019 18.90 19.47 18.90 19.27 1,238,800 +0.28(+1.47%)
May 23, 2019 19.17 19.52 18.75 18.99 1,417,983 -0.47(-2.42%)
May 22, 2019 20.45 20.62 19.44 19.46 1,375,865 -1.12(-5.44%)
May 21, 2019 20.02 20.65 20.01 20.58 1,410,532 +0.60(+3.00%)
May 20, 2019 20.12 20.20 19.70 19.98 1,391,488 -0.26(-1.28%)
May 17, 2019 20.59 20.91 20.16 20.24 1,667,000 -0.58(-2.79%)
May 16, 2019 21.54 21.75 20.70 20.82 1,900,107 -0.70(-3.25%)
May 15, 2019 21.58 21.72 21.09 21.52 1,960,521 -0.08(-0.37%)
May 14, 2019 22.09 22.50 21.42 21.60 2,183,261 -0.41(-1.86%)
May 13, 2019 22.21 22.21 21.33 22.01 2,349,981 -0.53(-2.35%)
May 10, 2019 22.78 22.94 22.16 22.54 2,241,400 -0.43(-1.87%)
May 09, 2019 22.12 23.00 21.85 22.97 1,980,967 +0.56(+2.50%)
May 08, 2019 22.35 22.63 21.62 22.41 2,472,110 -0.13(-0.58%)
May 07, 2019 22.74 23.05 22.22 22.54 3,453,314 -0.60(-2.59%)
May 06, 2019 22.29 23.30 21.89 23.14 4,395,212 +0.18(+0.78%)
May 03, 2019 23.00 24.40 22.19 22.96 14,951,800 +2.65(+13.05%)
May 02, 2019 19.96 20.35 19.71 20.31 4,891,412 +0.42(+2.11%)
May 01, 2019 20.59 20.70 19.74 19.89 3,467,830 -0.53(-2.60%)
Apr 30, 2019 19.12 20.58 18.96 20.42 7,109,928 +1.95(+10.56%)
Apr 29, 2019 17.98 18.54 17.86 18.47 3,021,321 +0.52(+2.90%)
Apr 26, 2019 17.74 18.20 17.65 17.95 2,299,300 +0.00(+0.00%)
Apr 25, 2019 18.16 18.30 17.62 17.95 2,049,941 -0.28(-1.54%)
Apr 24, 2019 18.12 18.42 17.87 18.23 1,577,147 +0.22(+1.22%)
Apr 23, 2019 17.92 18.17 17.58 18.01 2,652,762 +0.20(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.