Skip to main content

Weight Watchers International Inc (NQ: WW )

4.400 +0.290 (+7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 5.150 5.310 5.010 5.300 1,363,264 +0.08(+1.53%)
Aug 31, 2022 5.550 5.660 5.220 5.220 1,411,898 -0.32(-5.78%)
Aug 30, 2022 5.670 5.760 5.505 5.540 1,103,672 -0.12(-2.12%)
Aug 29, 2022 5.750 5.880 5.660 5.660 901,415 -0.20(-3.41%)
Aug 26, 2022 6.150 6.280 5.815 5.860 1,433,573 -0.29(-4.72%)
Aug 25, 2022 5.940 6.180 5.885 6.150 879,403 +0.28(+4.77%)
Aug 24, 2022 5.670 5.940 5.650 5.870 1,175,995 +0.17(+2.98%)
Aug 23, 2022 5.890 5.990 5.685 5.700 1,407,988 -0.14(-2.40%)
Aug 22, 2022 6.180 6.290 5.790 5.840 2,474,004 -0.50(-7.89%)
Aug 19, 2022 6.590 6.720 6.290 6.340 1,150,821 -0.45(-6.63%)
Aug 18, 2022 6.850 6.920 6.700 6.790 698,188 -0.08(-1.16%)
Aug 17, 2022 7.090 7.130 6.720 6.870 1,415,669 -0.40(-5.50%)
Aug 16, 2022 7.090 7.420 6.930 7.270 1,794,849 +0.19(+2.68%)
Aug 15, 2022 7.000 7.100 6.820 7.080 1,354,241 +0.00(+0.00%)
Aug 12, 2022 7.040 7.130 6.830 7.080 1,108,442 +0.15(+2.16%)
Aug 11, 2022 6.670 7.110 6.660 6.930 1,573,044 +0.47(+7.28%)
Aug 10, 2022 6.400 6.549 6.280 6.460 1,180,852 +0.25(+4.03%)
Aug 09, 2022 7.080 7.080 6.130 6.210 1,815,258 -0.97(-13.51%)
Aug 08, 2022 6.260 7.180 6.050 7.180 2,531,956 +1.00(+16.18%)
Aug 05, 2022 6.670 6.890 6.000 6.180 2,329,168 -1.16(-15.80%)
Aug 04, 2022 7.750 7.840 7.178 7.340 1,793,273 -0.51(-6.50%)
Aug 03, 2022 7.260 7.880 7.260 7.850 2,005,109 +0.61(+8.43%)
Aug 02, 2022 7.040 7.305 6.950 7.240 1,134,131 +0.16(+2.26%)
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.