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

Weight Watchers International Inc (NQ: WW )

1.990 -0.110 (-5.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 7.400 7.470 7.095 7.210 2,243,670 -0.16(-2.17%)
Nov 29, 2023 7.500 7.800 7.310 7.370 6,157,188 +0.02(+0.27%)
Nov 28, 2023 6.910 7.370 6.806 7.350 2,747,400 +0.47(+6.83%)
Nov 27, 2023 6.850 7.150 6.709 6.880 2,953,046 +0.00(+0.00%)
Nov 24, 2023 6.940 7.085 6.810 6.880 1,350,902 +0.03(+0.44%)
Nov 22, 2023 6.760 7.015 6.720 6.850 1,494,448 +0.04(+0.59%)
Nov 21, 2023 7.080 7.080 6.725 6.810 1,800,406 -0.26(-3.68%)
Nov 20, 2023 6.950 7.320 6.950 7.070 3,107,679 +0.12(+1.73%)
Nov 17, 2023 6.440 7.040 6.305 6.950 6,447,939 +0.58(+9.11%)
Nov 16, 2023 6.780 6.819 6.330 6.370 4,242,636 -0.57(-8.21%)
Nov 15, 2023 6.920 7.340 6.870 6.940 3,880,899 +0.07(+1.02%)
Nov 14, 2023 6.970 7.260 6.625 6.870 4,351,782 +0.37(+5.61%)
Nov 13, 2023 6.980 6.985 6.280 6.505 6,719,746 -0.50(-7.07%)
Nov 10, 2023 7.150 7.180 6.670 7.000 4,912,818 -0.20(-2.78%)
Nov 09, 2023 7.460 7.580 7.170 7.200 3,344,603 -0.24(-3.23%)
Nov 08, 2023 7.560 7.795 7.251 7.440 5,026,771 -0.12(-1.59%)
Nov 07, 2023 7.100 7.580 7.030 7.560 3,617,261 +0.34(+4.78%)
Nov 06, 2023 7.370 7.550 6.885 7.215 5,063,869 -0.11(-1.43%)
Nov 03, 2023 7.680 9.270 7.055 7.320 12,493,828 -0.91(-11.06%)
Nov 02, 2023 8.280 8.520 7.980 8.230 6,823,305 +0.23(+2.88%)
Nov 01, 2023 7.850 8.175 7.590 8.000 4,189,392 +0.18(+2.30%)
Oct 31, 2023 7.780 7.930 7.420 7.820 3,006,998 +0.11(+1.43%)
Oct 30, 2023 8.040 8.126 7.505 7.710 3,666,771 -0.26(-3.32%)
Oct 27, 2023 8.370 8.370 7.770 7.975 3,862,254 -0.29(-3.57%)
Oct 26, 2023 8.640 8.710 8.040 8.270 3,880,462 -0.40(-4.61%)
Oct 25, 2023 9.210 9.270 8.420 8.670 4,277,343 -0.68(-7.27%)
Oct 24, 2023 9.500 9.810 9.330 9.350 2,666,939 +0.03(+0.32%)
Oct 23, 2023 9.830 9.940 9.250 9.320 3,539,751 -0.63(-6.33%)
Oct 20, 2023 10.10 10.18 9.721 9.950 2,891,563 -0.17(-1.63%)
Oct 19, 2023 11.71 11.75 10.10 10.12 5,043,681 -1.56(-13.40%)
Oct 18, 2023 11.43 11.84 11.19 11.68 3,404,569 +0.23(+2.01%)
Oct 17, 2023 11.36 11.81 11.31 11.45 2,592,680 -0.09(-0.78%)
Oct 16, 2023 11.08 11.71 10.72 11.54 2,946,916 +0.54(+4.96%)
Oct 13, 2023 11.32 11.91 10.88 10.99 3,495,469 -0.20(-1.74%)
Oct 12, 2023 12.57 12.58 11.18 11.19 4,187,816 -1.37(-10.91%)
Oct 11, 2023 13.25 13.26 12.35 12.56 4,849,480 -0.65(-4.92%)
Oct 10, 2023 11.84 13.30 11.84 13.21 7,051,046 +1.40(+11.85%)
Oct 09, 2023 10.90 12.09 10.82 11.81 8,371,915 +1.37(+13.12%)
Oct 06, 2023 9.720 10.61 9.520 10.44 4,204,404 +0.71(+7.30%)
Oct 05, 2023 10.38 10.46 9.520 9.730 3,913,028 -0.75(-7.16%)
Oct 04, 2023 10.44 10.85 10.27 10.48 2,616,505 -0.10(-0.95%)
Oct 03, 2023 10.91 11.06 10.46 10.58 2,768,353 -0.36(-3.29%)
Oct 02, 2023 11.04 11.56 10.80 10.94 3,354,741 -0.13(-1.17%)
Sep 29, 2023 11.07 11.41 10.67 11.07 4,332,027 +0.24(+2.22%)
Sep 28, 2023 11.12 11.47 10.72 10.83 3,986,140 -0.25(-2.26%)
Sep 27, 2023 10.86 11.38 10.70 11.08 6,377,532 +0.79(+7.68%)
Sep 26, 2023 10.46 10.86 10.08 10.29 4,526,201 -0.32(-3.02%)
Sep 25, 2023 9.730 11.10 10.56 10.61 8,314,817 +0.62(+6.26%)
Sep 22, 2023 9.960 10.53 8.980 9.985 12,614,241 +0.29(+2.99%)
Sep 21, 2023 11.30 11.30 9.570 9.695 8,584,808 -1.79(-15.55%)
Sep 20, 2023 11.82 12.38 11.33 11.48 5,705,843 -0.32(-2.71%)
Sep 19, 2023 11.10 12.05 10.72 11.80 4,972,956 +0.74(+6.69%)
Sep 18, 2023 11.64 11.71 11.03 11.06 2,137,668 -0.31(-2.73%)
Sep 15, 2023 11.50 11.50 11.05 11.37 3,148,139 -0.19(-1.64%)
Sep 14, 2023 10.95 12.09 10.95 11.56 5,456,844 +0.75(+6.94%)
Sep 13, 2023 10.83 11.03 10.25 10.81 3,143,991 -0.04(-0.37%)
Sep 12, 2023 11.02 11.28 10.73 10.85 1,871,270 -0.23(-2.08%)
Sep 11, 2023 11.00 11.29 10.55 11.08 2,542,143 +0.17(+1.56%)
Sep 08, 2023 11.28 11.60 10.59 10.91 3,142,872 -0.32(-2.85%)
Sep 07, 2023 10.93 11.42 10.70 11.23 3,170,735 +0.06(+0.54%)
Sep 06, 2023 9.670 11.27 9.670 11.17 7,309,026 +1.39(+14.21%)
Sep 05, 2023 9.550 10.03 9.225 9.780 5,122,238 +0.12(+1.24%)
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.