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

Weight Watchers International Inc (NQ: WW )

0.8571 -0.1729 (-16.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 29, 2022 6.840 6.840 6.580 6.640 1,185,271 -0.18(-2.64%)
Jul 28, 2022 6.680 6.890 6.445 6.820 983,599 +0.19(+2.87%)
Jul 27, 2022 6.390 6.655 6.310 6.630 1,137,598 +0.37(+5.91%)
Jul 26, 2022 6.520 6.640 6.250 6.260 888,634 -0.46(-6.85%)
Jul 25, 2022 6.860 6.960 6.660 6.720 991,143 -0.09(-1.32%)
Jul 22, 2022 7.040 7.080 6.640 6.810 1,494,116 -0.22(-3.13%)
Jul 21, 2022 7.210 7.290 6.905 7.030 1,298,120 -0.29(-3.96%)
Jul 20, 2022 6.910 7.360 6.840 7.320 1,443,674 +0.48(+7.02%)
Jul 19, 2022 6.120 6.855 6.120 6.840 1,511,533 +0.83(+13.81%)
Jul 18, 2022 6.010 6.331 5.980 6.010 2,068,431 +0.14(+2.39%)
Jul 15, 2022 6.090 6.120 5.660 5.870 2,427,322 -0.15(-2.49%)
Jul 14, 2022 6.510 6.555 6.010 6.020 1,406,661 -0.66(-9.88%)
Jul 13, 2022 6.650 6.770 6.520 6.680 801,282 -0.16(-2.34%)
Jul 12, 2022 6.820 7.025 6.780 6.840 597,989 +0.03(+0.44%)
Jul 11, 2022 6.980 7.020 6.660 6.810 753,967 -0.18(-2.58%)
Jul 08, 2022 7.160 7.160 6.875 6.990 956,742 -0.16(-2.24%)
Jul 07, 2022 7.100 7.210 6.925 7.150 840,848 +0.15(+2.14%)
Jul 06, 2022 7.070 7.125 6.830 7.000 1,034,659 -0.11(-1.55%)
Jul 05, 2022 6.580 7.135 6.460 7.110 1,105,447 +0.38(+5.65%)
Jul 01, 2022 6.340 6.760 6.310 6.730 1,432,806 +0.34(+5.32%)
Jun 30, 2022 6.500 6.530 6.250 6.390 1,122,019 -0.18(-2.74%)
Jun 29, 2022 7.180 7.190 6.520 6.570 1,119,413 -0.68(-9.38%)
Jun 28, 2022 7.280 7.520 7.135 7.250 1,156,103 +0.06(+0.83%)
Jun 27, 2022 7.360 7.360 6.920 7.190 1,353,305 -0.08(-1.10%)
Jun 24, 2022 6.970 7.435 6.958 7.270 1,757,014 +0.36(+5.21%)
Jun 23, 2022 6.730 6.920 6.670 6.910 932,331 +0.21(+3.13%)
Jun 22, 2022 6.520 6.860 6.520 6.700 739,718 -0.05(-0.74%)
Jun 21, 2022 6.800 6.995 6.700 6.750 816,120 +0.10(+1.50%)
Jun 17, 2022 6.720 6.760 6.410 6.650 1,866,451 -0.02(-0.30%)
Jun 16, 2022 6.910 6.970 6.600 6.670 1,018,059 -0.49(-6.84%)
Jun 15, 2022 6.650 7.260 6.650 7.160 1,108,937 +0.51(+7.67%)
Jun 14, 2022 6.530 6.660 6.375 6.650 773,282 +0.15(+2.31%)
Jun 13, 2022 6.970 7.170 6.440 6.500 1,128,482 -0.76(-10.47%)
Jun 10, 2022 7.480 7.490 7.215 7.260 1,174,038 -0.42(-5.47%)
Jun 09, 2022 7.720 7.760 7.450 7.680 1,005,088 -0.05(-0.65%)
Jun 08, 2022 7.800 7.940 7.670 7.730 970,057 -0.13(-1.65%)
Jun 07, 2022 7.630 7.880 7.430 7.860 885,219 +0.09(+1.16%)
Jun 06, 2022 7.570 7.820 7.550 7.770 1,060,207 +0.28(+3.74%)
Jun 03, 2022 8.100 8.120 7.435 7.490 1,773,865 -0.76(-9.21%)
Jun 02, 2022 7.430 8.270 7.340 8.250 2,113,108 +0.79(+10.59%)
Jun 01, 2022 7.190 7.495 7.084 7.460 1,754,264 +0.37(+5.22%)
May 31, 2022 7.100 7.150 6.900 7.090 1,635,377 +0.11(+1.58%)
May 27, 2022 6.820 7.140 6.820 6.980 1,494,836 +0.19(+2.80%)
May 26, 2022 6.490 6.960 6.440 6.790 3,617,541 +0.38(+5.93%)
May 25, 2022 6.170 6.460 6.010 6.410 3,272,196 +0.24(+3.89%)
May 24, 2022 6.500 6.500 6.040 6.170 1,735,105 -0.43(-6.52%)
May 23, 2022 6.710 6.710 6.320 6.600 1,706,797 +0.01(+0.15%)
May 20, 2022 6.850 6.905 6.310 6.590 2,101,848 -0.21(-3.09%)
May 19, 2022 6.890 7.020 6.630 6.800 1,487,259 -0.16(-2.30%)
May 18, 2022 7.500 7.540 6.830 6.960 2,054,031 -0.64(-8.42%)
May 17, 2022 7.590 7.690 7.295 7.600 2,018,878 +0.20(+2.70%)
May 16, 2022 8.200 8.200 7.380 7.400 1,569,267 -0.76(-9.31%)
May 13, 2022 7.800 8.320 7.800 8.160 2,627,561 +0.48(+6.25%)
May 12, 2022 7.590 7.870 7.380 7.680 1,619,156 +0.08(+1.05%)
May 11, 2022 8.140 8.380 7.590 7.600 1,017,418 -0.50(-6.17%)
May 10, 2022 9.170 9.310 8.010 8.100 1,395,968 -1.03(-11.28%)
May 09, 2022 9.670 9.950 9.070 9.130 1,406,544 -0.70(-7.12%)
May 06, 2022 9.010 10.04 8.870 9.830 2,283,389 +0.81(+8.98%)
May 05, 2022 9.600 9.610 8.870 9.020 1,777,309 -0.73(-7.49%)
May 04, 2022 10.23 10.24 9.290 9.750 1,277,599 -0.28(-2.79%)
May 03, 2022 9.760 10.10 9.720 10.03 1,378,296 +0.19(+1.93%)
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.