Skip to main content

Weight Watchers International Inc (NQ: WW )

1.850 +0.030 (+1.65%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.880 4.130 3.765 4.130 1,953,286 +0.24(+6.17%)
Nov 29, 2022 3.920 4.015 3.830 3.890 1,374,996 +0.03(+0.78%)
Nov 28, 2022 4.070 4.200 3.800 3.860 1,727,522 -0.29(-6.99%)
Nov 25, 2022 4.190 4.250 4.095 4.150 584,922 -0.10(-2.35%)
Nov 23, 2022 4.190 4.270 4.070 4.250 1,257,067 +0.02(+0.47%)
Nov 22, 2022 3.860 4.325 3.800 4.230 3,394,524 +0.60(+16.53%)
Nov 21, 2022 3.900 3.900 3.612 3.630 1,507,894 -0.23(-5.96%)
Nov 18, 2022 4.290 4.290 3.815 3.860 1,716,295 -0.29(-6.99%)
Nov 17, 2022 4.080 4.315 3.970 4.150 1,897,442 -0.10(-2.35%)
Nov 16, 2022 4.370 4.780 4.220 4.250 3,324,798 +0.20(+4.94%)
Nov 15, 2022 4.080 4.210 3.935 4.050 1,717,357 +0.12(+3.05%)
Nov 14, 2022 4.360 4.430 3.930 3.930 1,453,896 -0.46(-10.48%)
Nov 11, 2022 4.300 4.590 4.290 4.390 1,517,659 +0.11(+2.57%)
Nov 10, 2022 3.900 4.355 3.900 4.280 2,014,611 +0.66(+18.23%)
Nov 09, 2022 4.190 4.195 3.560 3.620 2,340,163 -0.62(-14.62%)
Nov 08, 2022 4.440 4.470 4.180 4.240 1,445,154 -0.19(-4.40%)
Nov 07, 2022 4.460 4.855 4.370 4.435 1,854,438 +0.00(+0.11%)
Nov 04, 2022 4.310 4.430 3.830 4.430 2,055,338 +0.09(+2.07%)
Nov 03, 2022 4.510 4.510 4.240 4.340 1,542,968 -0.21(-4.62%)
Nov 02, 2022 4.650 4.800 4.495 4.550 1,183,197 -0.08(-1.73%)
Nov 01, 2022 4.580 4.710 4.485 4.630 1,024,894 +0.11(+2.43%)
Oct 31, 2022 4.380 4.585 4.340 4.520 1,029,438 +0.16(+3.67%)
Oct 28, 2022 4.290 4.380 4.170 4.360 932,641 +0.11(+2.59%)
Oct 27, 2022 4.390 4.490 4.230 4.250 902,229 -0.10(-2.30%)
Oct 26, 2022 4.240 4.600 4.240 4.350 933,671 +0.03(+0.69%)
Oct 25, 2022 4.090 4.350 4.090 4.320 1,195,134 +0.18(+4.35%)
Oct 24, 2022 4.130 4.160 3.935 4.140 953,011 +0.05(+1.22%)
Oct 21, 2022 4.040 4.135 3.950 4.090 826,979 +0.07(+1.74%)
Oct 20, 2022 4.110 4.270 3.985 4.020 909,194 -0.11(-2.66%)
Oct 19, 2022 4.280 4.330 4.040 4.130 1,199,133 -0.24(-5.49%)
Oct 18, 2022 4.330 4.460 4.254 4.370 1,111,496 +0.19(+4.55%)
Oct 17, 2022 3.900 4.210 3.870 4.180 1,740,189 +0.38(+10.00%)
Oct 14, 2022 3.990 4.075 3.715 3.800 1,181,529 -0.10(-2.56%)
Oct 13, 2022 3.530 3.920 3.420 3.900 2,880,848 +0.19(+5.12%)
Oct 12, 2022 3.630 3.750 3.570 3.710 1,287,119 +0.09(+2.49%)
Oct 11, 2022 3.570 3.760 3.440 3.620 1,655,580 +0.05(+1.40%)
Oct 10, 2022 3.640 3.695 3.540 3.570 1,443,954 -0.06(-1.65%)
Oct 07, 2022 3.680 3.730 3.590 3.630 1,238,338 -0.10(-2.68%)
Oct 06, 2022 3.990 4.110 3.730 3.730 1,645,063 -0.29(-7.21%)
Oct 05, 2022 4.240 4.280 3.970 4.020 1,514,843 -0.38(-8.64%)
Oct 04, 2022 4.240 4.445 4.240 4.400 1,405,853 +0.29(+7.06%)
Oct 03, 2022 3.970 4.180 3.895 4.110 2,406,466 +0.18(+4.58%)
Sep 30, 2022 3.920 4.140 3.820 3.930 1,585,169 -0.05(-1.26%)
Sep 29, 2022 4.250 4.250 3.910 3.980 1,349,155 -0.36(-8.29%)
Sep 28, 2022 4.100 4.410 4.080 4.340 1,700,918 +0.29(+7.16%)
Sep 27, 2022 4.210 4.340 4.020 4.050 1,692,041 -0.05(-1.22%)
Sep 26, 2022 4.370 4.535 4.100 4.100 1,282,127 -0.30(-6.82%)
Sep 23, 2022 4.340 4.510 4.280 4.400 1,392,497 -0.01(-0.23%)
Sep 22, 2022 4.710 4.770 4.390 4.410 2,046,906 -0.33(-6.96%)
Sep 21, 2022 4.960 5.030 4.730 4.740 1,151,428 -0.20(-4.05%)
Sep 20, 2022 5.180 5.189 4.905 4.940 1,361,654 -0.27(-5.18%)
Sep 19, 2022 5.120 5.300 5.061 5.210 1,155,705 +0.00(+0.00%)
Sep 16, 2022 5.470 5.520 5.180 5.210 2,200,540 -0.45(-7.95%)
Sep 15, 2022 5.430 5.850 5.430 5.660 1,428,836 +0.15(+2.72%)
Sep 14, 2022 5.670 5.670 5.430 5.510 1,171,418 -0.15(-2.65%)
Sep 13, 2022 5.620 5.740 5.430 5.660 1,186,193 -0.21(-3.58%)
Sep 12, 2022 5.820 6.060 5.790 5.870 1,026,719 +0.11(+1.91%)
Sep 09, 2022 5.350 5.810 5.310 5.760 1,485,307 +0.52(+9.92%)
Sep 08, 2022 5.140 5.240 4.920 5.240 1,159,871 +0.09(+1.75%)
Sep 07, 2022 5.130 5.150 4.890 5.150 1,906,758 +0.01(+0.19%)
Sep 06, 2022 5.110 5.295 4.865 5.140 1,664,121 +0.01(+0.19%)
Sep 02, 2022 5.400 5.402 5.050 5.130 1,383,408 -0.17(-3.21%)
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.