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 (%)
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%)
May 02, 2022 9.670 10.03 9.530 9.840 1,016,171 +0.05(+0.51%)
Apr 29, 2022 9.970 10.34 9.710 9.790 881,470 -0.32(-3.17%)
Apr 28, 2022 10.21 10.36 9.770 10.11 969,623 -0.01(-0.10%)
Apr 27, 2022 9.870 10.22 9.790 10.12 891,998 +0.25(+2.53%)
Apr 26, 2022 10.28 10.44 9.790 9.870 838,476 -0.52(-5.00%)
Apr 25, 2022 10.02 10.41 9.450 10.39 1,472,021 +0.20(+1.96%)
Apr 22, 2022 10.18 10.29 9.980 10.19 690,092 -0.12(-1.16%)
Apr 21, 2022 10.66 10.72 10.25 10.31 538,780 -0.14(-1.34%)
Apr 20, 2022 10.59 10.70 10.43 10.45 537,886 -0.14(-1.32%)
Apr 19, 2022 10.28 10.81 10.26 10.59 761,977 +0.23(+2.22%)
Apr 18, 2022 10.60 10.75 10.18 10.36 586,802 -0.27(-2.54%)
Apr 14, 2022 10.86 11.03 10.51 10.63 769,503 -0.23(-2.12%)
Apr 13, 2022 10.53 10.95 10.45 10.86 1,815,277 +0.78(+7.74%)
Apr 12, 2022 10.13 10.48 10.05 10.08 733,526 +0.03(+0.30%)
Apr 11, 2022 10.02 10.49 9.960 10.05 760,839 -0.02(-0.20%)
Apr 08, 2022 10.23 10.31 10.05 10.07 884,509 -0.20(-1.95%)
Apr 07, 2022 10.59 10.63 10.03 10.27 573,398 -0.25(-2.38%)
Apr 06, 2022 10.54 10.64 9.880 10.52 972,333 -0.11(-1.03%)
Apr 05, 2022 10.88 10.98 10.47 10.63 818,414 -0.27(-2.48%)
Apr 04, 2022 10.60 10.91 10.53 10.90 961,289 +0.31(+2.93%)
Apr 01, 2022 10.35 10.66 10.29 10.59 999,819 +0.36(+3.52%)
Mar 31, 2022 10.41 10.64 10.18 10.23 1,140,919 -0.15(-1.45%)
Mar 30, 2022 10.63 10.78 10.35 10.38 824,157 -0.31(-2.90%)
Mar 29, 2022 10.51 10.98 10.47 10.69 1,231,942 +0.44(+4.29%)
Mar 28, 2022 10.21 10.44 10.10 10.25 962,453 +0.00(+0.00%)
Mar 25, 2022 10.23 10.42 10.12 10.25 1,242,333 +0.05(+0.49%)
Mar 24, 2022 10.24 10.31 9.905 10.20 1,187,294 -0.03(-0.29%)
Mar 23, 2022 10.35 10.49 10.11 10.23 1,061,342 -0.14(-1.35%)
Mar 22, 2022 10.23 10.55 10.23 10.37 1,149,856 +0.13(+1.27%)
Mar 21, 2022 10.37 10.56 10.18 10.24 635,303 -0.11(-1.06%)
Mar 18, 2022 10.17 10.49 9.980 10.35 1,636,444 +0.04(+0.39%)
Mar 17, 2022 9.765 10.38 9.765 10.31 1,298,434 +0.14(+1.38%)
Mar 16, 2022 9.930 10.19 9.630 10.17 1,056,611 +0.46(+4.74%)
Mar 15, 2022 9.540 9.890 9.510 9.710 992,746 +0.22(+2.32%)
Mar 14, 2022 9.800 9.990 9.350 9.490 1,265,128 -0.32(-3.26%)
Mar 11, 2022 10.30 10.41 9.800 9.810 941,665 -0.50(-4.85%)
Mar 10, 2022 10.15 10.61 9.990 10.31 1,518,690 +0.35(+3.51%)
Mar 09, 2022 10.33 10.61 9.910 9.960 2,178,019 -0.23(-2.26%)
Mar 08, 2022 9.240 10.63 9.100 10.19 2,432,780 +1.04(+11.37%)
Mar 07, 2022 9.070 9.390 8.830 9.150 1,823,246 +0.07(+0.77%)
Mar 04, 2022 9.870 9.944 9.040 9.080 1,788,595 -0.83(-8.38%)
Mar 03, 2022 10.31 10.39 9.860 9.910 1,365,178 -0.41(-3.97%)
Mar 02, 2022 9.870 10.83 9.850 10.32 3,203,552 +0.71(+7.39%)
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.