Skip to main content

Weight Watchers International Inc (NQ: WW )

1.805 -0.015 (-0.82%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 35.49 35.75 34.41 34.87 1,374,646 -0.88(-2.46%)
Oct 30, 2019 36.12 36.14 35.32 35.75 914,027 -0.42(-1.16%)
Oct 29, 2019 36.50 36.68 35.33 36.17 925,301 -0.58(-1.58%)
Oct 28, 2019 36.94 37.48 36.46 36.75 867,049 +0.29(+0.80%)
Oct 25, 2019 36.59 37.23 36.25 36.46 709,700 -0.30(-0.82%)
Oct 24, 2019 37.00 37.00 35.84 36.76 889,978 +0.24(+0.66%)
Oct 23, 2019 35.45 36.67 34.71 36.52 1,258,192 +0.64(+1.78%)
Oct 22, 2019 36.08 36.24 35.55 35.88 692,680 -0.38(-1.05%)
Oct 21, 2019 35.69 36.48 34.92 36.26 848,269 +1.03(+2.92%)
Oct 18, 2019 36.20 36.43 35.14 35.23 829,300 -1.14(-3.13%)
Oct 17, 2019 36.79 37.42 36.09 36.37 1,100,051 -0.22(-0.60%)
Oct 16, 2019 36.22 36.80 35.73 36.59 844,262 +0.45(+1.25%)
Oct 15, 2019 35.63 36.25 34.17 36.14 1,400,559 +0.33(+0.92%)
Oct 14, 2019 35.81 35.98 34.92 35.81 970,176 +0.12(+0.32%)
Oct 11, 2019 35.88 36.23 34.98 35.70 3,132,300 +0.48(+1.38%)
Oct 10, 2019 35.37 35.64 34.26 35.21 1,297,629 -0.19(-0.54%)
Oct 09, 2019 36.72 36.78 35.18 35.40 1,042,523 -0.96(-2.64%)
Oct 08, 2019 37.19 37.52 36.14 36.36 1,185,619 -1.21(-3.22%)
Oct 07, 2019 36.65 37.86 36.30 37.57 1,618,361 +1.04(+2.85%)
Oct 04, 2019 35.50 36.72 34.46 36.53 2,077,900 +1.06(+2.99%)
Oct 03, 2019 33.54 35.60 33.12 35.47 1,899,306 +1.88(+5.60%)
Oct 02, 2019 36.92 36.95 32.02 33.59 4,050,796 -3.76(-10.07%)
Oct 01, 2019 37.68 38.11 36.94 37.35 1,589,469 -0.47(-1.24%)
Sep 30, 2019 37.22 37.95 37.00 37.82 1,414,495 +0.47(+1.26%)
Sep 27, 2019 35.65 37.42 35.35 37.35 1,620,300 +1.95(+5.51%)
Sep 26, 2019 36.33 36.54 34.80 35.40 1,275,907 -1.09(-2.99%)
Sep 25, 2019 36.33 37.20 35.64 36.49 1,364,269 +0.41(+1.14%)
Sep 24, 2019 36.88 37.30 35.79 36.08 1,399,139 -0.88(-2.38%)
Sep 23, 2019 36.95 37.31 36.00 36.96 1,770,430 -0.16(-0.43%)
Sep 20, 2019 36.15 37.52 35.58 37.12 3,577,600 +1.16(+3.23%)
Sep 19, 2019 34.77 36.34 34.71 35.96 1,748,284 +1.02(+2.92%)
Sep 18, 2019 35.23 35.36 34.06 34.94 1,276,197 -0.33(-0.94%)
Sep 17, 2019 35.23 35.50 34.76 35.27 1,016,186 -0.12(-0.34%)
Sep 16, 2019 34.31 35.50 33.83 35.39 1,300,677 +0.83(+2.40%)
Sep 13, 2019 35.08 35.31 33.14 34.56 1,853,400 -0.11(-0.32%)
Sep 12, 2019 34.43 35.11 33.79 34.67 1,508,188 +0.30(+0.87%)
Sep 11, 2019 33.80 34.49 33.02 34.37 1,489,087 +0.87(+2.60%)
Sep 10, 2019 33.36 33.54 32.42 33.50 1,607,203 +0.00(+0.00%)
Sep 09, 2019 32.00 34.48 31.91 33.50 2,825,173 +1.59(+4.98%)
Sep 06, 2019 32.52 32.95 31.88 31.91 1,621,500 -0.10(-0.31%)
Sep 05, 2019 32.61 33.25 31.60 32.01 2,601,694 +0.08(+0.25%)
Sep 04, 2019 30.94 32.08 30.40 31.93 2,173,025 +1.54(+5.07%)
Sep 03, 2019 29.87 31.05 29.62 30.39 1,462,290 +0.40(+1.33%)
Aug 30, 2019 30.31 30.42 29.61 29.99 1,093,800 -0.36(-1.19%)
Aug 29, 2019 30.48 30.85 29.54 30.35 1,770,614 +0.30(+1.00%)
Aug 28, 2019 29.46 30.15 29.00 30.05 1,762,157 +0.61(+2.07%)
Aug 27, 2019 30.09 30.68 29.23 29.44 2,545,205 +0.56(+1.94%)
Aug 26, 2019 28.07 28.99 27.58 28.88 1,387,912 +1.18(+4.26%)
Aug 23, 2019 29.20 29.24 27.58 27.70 1,861,400 -1.47(-5.04%)
Aug 22, 2019 28.83 29.56 28.50 29.17 1,286,337 +0.23(+0.79%)
Aug 21, 2019 28.58 29.15 28.08 28.94 985,212 +0.69(+2.44%)
Aug 20, 2019 29.16 29.21 27.82 28.25 1,316,960 -0.84(-2.89%)
Aug 19, 2019 28.34 29.42 28.01 29.09 1,313,697 +1.34(+4.83%)
Aug 16, 2019 29.39 29.57 27.69 27.75 2,064,900 -1.36(-4.67%)
Aug 15, 2019 30.48 30.55 28.76 29.11 1,736,064 -1.37(-4.49%)
Aug 14, 2019 29.76 30.67 29.70 30.48 2,114,140 +0.15(+0.49%)
Aug 13, 2019 28.88 30.80 28.70 30.33 2,722,456 +1.68(+5.86%)
Aug 12, 2019 30.90 31.00 28.41 28.65 3,083,855 -2.50(-8.03%)
Aug 09, 2019 29.56 31.59 29.56 31.15 3,386,000 +1.29(+4.32%)
Aug 08, 2019 30.12 30.64 29.11 29.86 5,152,666 -0.11(-0.37%)
Aug 07, 2019 25.10 30.07 24.31 29.97 21,461,408 +8.96(+42.65%)
Aug 06, 2019 21.50 22.00 20.75 21.01 3,443,943 -0.40(-1.87%)
Aug 05, 2019 21.92 22.00 20.80 21.41 2,922,895 -1.00(-4.46%)
Aug 02, 2019 21.61 22.60 21.34 22.41 2,145,300 +0.80(+3.70%)
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.