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

Weight Watchers International Inc (NQ: WW )

2.045 -0.045 (-2.15%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 6, 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 (%)
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%)
Sep 01, 2023 9.900 10.08 9.500 9.660 2,947,026 -0.05(-0.51%)
Aug 31, 2023 10.01 10.09 9.590 9.710 2,051,076 -0.22(-2.22%)
Aug 30, 2023 10.01 10.40 9.810 9.930 2,116,356 -0.14(-1.39%)
Aug 29, 2023 10.27 10.50 9.920 10.07 2,443,496 -0.19(-1.85%)
Aug 28, 2023 9.730 10.51 9.660 10.26 2,950,720 +0.60(+6.21%)
Aug 25, 2023 9.380 9.815 9.190 9.660 2,173,587 +0.34(+3.65%)
Aug 24, 2023 9.710 9.770 9.210 9.320 2,142,311 -0.46(-4.70%)
Aug 23, 2023 9.820 10.19 9.730 9.780 1,497,022 -0.17(-1.71%)
Aug 22, 2023 10.20 10.34 9.600 9.950 1,965,219 -0.09(-0.90%)
Aug 21, 2023 10.30 10.37 9.900 10.04 2,261,090 -0.23(-2.24%)
Aug 18, 2023 9.620 10.50 9.470 10.27 4,090,354 +0.27(+2.70%)
Aug 17, 2023 9.620 10.08 9.210 10.00 3,241,712 +0.53(+5.60%)
Aug 16, 2023 9.900 10.03 9.440 9.470 2,276,191 -0.47(-4.73%)
Aug 15, 2023 10.30 10.30 9.710 9.940 2,637,007 -0.36(-3.50%)
Aug 14, 2023 10.38 10.51 9.880 10.30 3,217,618 -0.14(-1.34%)
Aug 11, 2023 9.700 10.65 9.590 10.44 4,534,850 +0.59(+5.99%)
Aug 10, 2023 9.870 10.44 9.600 9.850 4,840,727 +0.08(+0.82%)
Aug 09, 2023 8.900 9.950 8.700 9.770 5,998,274 +0.77(+8.56%)
Aug 08, 2023 8.810 9.890 8.770 9.000 11,283,815 +1.01(+12.64%)
Aug 07, 2023 8.430 8.480 7.670 7.990 5,985,537 -0.21(-2.56%)
Aug 04, 2023 10.61 10.89 7.795 8.200 14,283,169 -2.49(-23.29%)
Aug 03, 2023 10.81 11.30 10.65 10.69 5,947,899 -0.23(-2.11%)
Aug 02, 2023 10.88 10.96 10.41 10.92 3,829,880 -0.24(-2.15%)
Aug 01, 2023 11.41 12.02 10.92 11.16 5,432,193 -0.49(-4.21%)
Jul 31, 2023 11.00 12.13 10.97 11.65 3,723,141 +0.75(+6.88%)
Jul 28, 2023 10.75 11.28 10.66 10.90 2,767,293 +0.31(+2.93%)
Jul 27, 2023 11.72 12.10 10.52 10.59 4,301,639 -0.95(-8.23%)
Jul 26, 2023 11.00 11.98 10.81 11.54 13,251,419 +1.61(+16.21%)
Jul 25, 2023 9.130 9.940 9.080 9.930 6,730,056 +0.93(+10.33%)
Jul 24, 2023 8.260 9.280 8.260 9.000 6,432,951 +0.76(+9.22%)
Jul 21, 2023 7.870 8.450 7.800 8.240 3,430,414 +0.48(+6.19%)
Jul 20, 2023 7.860 8.040 7.740 7.760 1,658,683 -0.22(-2.76%)
Jul 19, 2023 8.230 8.550 7.780 7.980 3,813,763 -0.14(-1.72%)
Jul 18, 2023 8.270 8.640 8.070 8.120 2,504,482 -0.14(-1.69%)
Jul 17, 2023 8.020 8.390 7.900 8.260 2,256,437 +0.21(+2.61%)
Jul 14, 2023 8.240 8.260 7.710 8.050 2,742,160 -0.30(-3.59%)
Jul 13, 2023 8.100 8.620 7.890 8.350 3,764,762 +0.27(+3.34%)
Jul 12, 2023 8.960 8.960 8.000 8.080 3,528,038 -0.58(-6.70%)
Jul 11, 2023 8.560 8.830 8.255 8.660 2,793,563 +0.13(+1.52%)
Jul 10, 2023 8.260 8.940 8.245 8.530 5,071,423 +0.27(+3.27%)
Jul 07, 2023 7.730 8.589 7.690 8.260 6,030,939 +0.58(+7.55%)
Jul 06, 2023 7.650 8.000 7.480 7.680 3,663,034 -0.04(-0.52%)
Jul 05, 2023 6.960 8.000 6.915 7.720 7,531,851 +0.71(+10.13%)
Jul 03, 2023 6.710 7.056 6.520 7.010 3,817,143 +0.29(+4.32%)
Jun 30, 2023 6.650 6.950 6.580 6.720 2,646,583 +0.20(+3.07%)
Jun 29, 2023 6.530 6.580 6.460 6.520 1,480,868 +0.00(+0.00%)
Jun 28, 2023 6.480 6.620 6.470 6.520 1,446,606 +0.00(+0.00%)
Jun 27, 2023 6.340 6.550 6.220 6.520 1,491,948 +0.26(+4.15%)
Jun 26, 2023 6.170 6.368 6.170 6.260 1,531,772 +0.02(+0.32%)
Jun 23, 2023 6.300 6.360 6.195 6.240 2,461,202 -0.13(-2.04%)
Jun 22, 2023 6.360 6.580 6.290 6.370 2,157,057 -0.02(-0.31%)
Jun 21, 2023 6.740 6.740 6.190 6.390 3,800,311 -0.35(-5.19%)
Jun 20, 2023 6.630 6.760 6.500 6.740 2,454,821 +0.04(+0.60%)
Jun 16, 2023 7.030 7.030 6.600 6.700 2,890,326 -0.22(-3.18%)
Jun 15, 2023 6.900 7.028 6.710 6.920 1,910,737 -0.07(-1.00%)
Jun 14, 2023 6.970 7.075 6.790 6.990 2,460,367 +0.01(+0.14%)
Jun 13, 2023 6.720 7.135 6.710 6.980 2,261,684 +0.32(+4.80%)
Jun 12, 2023 6.830 6.990 6.570 6.660 2,513,192 -0.14(-2.06%)
Jun 09, 2023 7.270 7.350 6.760 6.800 1,824,742 -0.47(-6.46%)
Jun 08, 2023 7.150 7.370 6.980 7.270 2,591,887 +0.16(+2.25%)
Jun 07, 2023 7.330 7.480 6.995 7.110 2,256,024 -0.14(-1.93%)
Jun 06, 2023 7.000 7.630 6.980 7.250 2,841,930 +0.20(+2.84%)
Jun 05, 2023 7.140 7.260 6.800 7.050 2,838,243 -0.14(-1.95%)
Jun 02, 2023 6.680 7.200 6.510 7.190 3,200,676 +0.60(+9.10%)
Jun 01, 2023 6.650 6.785 6.470 6.590 3,653,143 +0.03(+0.46%)
May 31, 2023 6.710 6.710 6.375 6.560 4,349,169 -0.13(-1.94%)
May 30, 2023 7.180 7.410 6.645 6.690 3,332,737 -0.39(-5.51%)
May 26, 2023 7.160 7.350 7.050 7.080 2,069,659 -0.08(-1.12%)
May 25, 2023 7.110 7.390 7.035 7.160 2,696,340 +0.02(+0.28%)
May 24, 2023 7.270 7.340 7.095 7.140 2,626,009 -0.25(-3.38%)
May 23, 2023 7.640 8.000 7.265 7.390 3,183,118 -0.26(-3.40%)
May 22, 2023 7.660 7.815 7.500 7.650 2,649,154 -0.05(-0.65%)
May 19, 2023 8.100 8.100 7.465 7.700 4,076,877 -0.34(-4.23%)
May 18, 2023 7.900 8.090 7.730 8.040 4,115,135 +0.14(+1.77%)
May 17, 2023 7.250 8.090 7.140 7.900 7,020,882 +0.75(+10.49%)
May 16, 2023 7.400 7.480 7.000 7.150 5,334,908 -0.25(-3.38%)
May 15, 2023 6.850 7.480 6.680 7.400 7,747,642 +0.56(+8.19%)
May 12, 2023 6.890 6.930 6.500 6.840 6,115,144 +0.11(+1.63%)
May 11, 2023 7.130 7.229 6.660 6.730 18,445,546 -1.57(-18.92%)
May 10, 2023 8.440 8.685 8.142 8.300 3,289,898 +0.04(+0.48%)
May 09, 2023 8.500 8.760 7.690 8.260 5,160,501 -0.24(-2.82%)
May 08, 2023 9.510 10.02 8.410 8.500 8,476,089 -0.79(-8.50%)
May 05, 2023 8.260 9.490 7.912 9.290 9,400,000 +1.71(+22.56%)
May 04, 2023 7.280 7.725 7.010 7.580 5,572,167 +0.20(+2.71%)
May 03, 2023 8.270 8.450 7.320 7.380 4,785,105 -0.72(-8.83%)
May 02, 2023 8.700 8.830 7.720 8.095 6,123,329 -0.67(-7.70%)
May 01, 2023 8.400 8.830 8.125 8.770 4,714,891 +0.42(+5.03%)
Apr 28, 2023 8.090 8.415 8.000 8.350 3,741,097 +0.31(+3.92%)
Apr 27, 2023 7.610 8.200 7.580 8.035 5,960,972 +0.50(+6.71%)
Apr 26, 2023 7.250 7.905 7.210 7.530 8,036,273 +0.35(+4.87%)
Apr 25, 2023 7.510 7.580 6.870 7.180 7,699,146 -0.36(-4.77%)
Apr 24, 2023 8.430 8.500 7.530 7.540 7,585,656 -0.93(-10.98%)
Apr 21, 2023 8.645 8.845 8.210 8.470 7,768,188 -0.12(-1.40%)
Apr 20, 2023 8.840 9.500 8.562 8.590 12,882,953 -0.26(-2.94%)
Apr 19, 2023 8.290 9.150 8.050 8.850 14,431,436 +0.53(+6.37%)
Apr 18, 2023 7.960 8.505 7.810 8.320 8,349,671 +0.37(+4.65%)
Apr 17, 2023 7.700 8.270 7.220 7.950 10,212,763 +0.39(+5.16%)
Apr 14, 2023 7.400 7.919 7.230 7.560 13,768,268 +0.21(+2.86%)
Apr 13, 2023 6.630 7.955 6.620 7.350 32,170,968 +0.86(+13.25%)
Apr 12, 2023 6.370 6.620 6.070 6.490 17,672,874 -0.06(-0.92%)
Apr 11, 2023 5.840 6.890 5.510 6.550 76,836,480 +2.43(+58.98%)
Apr 10, 2023 4.150 4.180 4.090 4.120 1,132,994 -0.05(-1.20%)
Apr 06, 2023 4.170 4.245 4.040 4.170 1,359,856 -0.02(-0.48%)
Apr 05, 2023 4.490 4.490 4.140 4.190 2,510,451 -0.29(-6.47%)
Apr 04, 2023 4.360 4.490 4.240 4.480 1,746,816 +0.11(+2.52%)
Apr 03, 2023 4.100 4.410 4.020 4.370 2,581,845 +0.25(+6.07%)
Mar 31, 2023 3.950 4.130 3.795 4.120 2,209,068 +0.20(+5.10%)
Mar 30, 2023 3.990 4.000 3.870 3.920 1,799,316 +0.03(+0.77%)
Mar 29, 2023 4.160 4.160 3.800 3.890 2,543,068 -0.17(-4.19%)
Mar 28, 2023 4.220 4.280 4.045 4.060 2,032,394 -0.19(-4.47%)
Mar 27, 2023 4.000 4.315 3.960 4.250 2,671,703 +0.27(+6.78%)
Mar 24, 2023 4.200 4.228 3.825 3.980 3,903,641 -0.27(-6.35%)
Mar 23, 2023 4.300 4.480 4.200 4.250 1,870,906 +0.03(+0.71%)
Mar 22, 2023 4.430 4.490 4.215 4.220 2,453,167 -0.21(-4.74%)
Mar 21, 2023 4.360 4.550 4.340 4.430 3,231,825 +0.19(+4.48%)
Mar 20, 2023 4.350 4.455 4.220 4.240 2,499,435 -0.08(-1.85%)
Mar 17, 2023 4.260 4.440 4.170 4.320 14,799,442 -0.02(-0.46%)
Mar 16, 2023 4.370 4.450 4.170 4.340 3,319,894 -0.06(-1.36%)
Mar 15, 2023 4.250 4.440 4.110 4.400 4,109,012 +0.00(+0.00%)
Mar 14, 2023 4.510 4.545 4.300 4.400 4,032,618 +0.11(+2.44%)
Mar 13, 2023 4.120 4.340 4.000 4.295 4,855,309 +0.00(+0.12%)
Mar 10, 2023 4.890 4.890 4.180 4.290 7,439,685 -0.65(-13.16%)
Mar 09, 2023 5.480 5.550 4.850 4.940 11,286,699 -0.51(-9.44%)
Mar 08, 2023 5.960 6.200 5.200 5.455 27,454,556 -1.47(-21.28%)
Mar 07, 2023 4.820 7.070 4.780 6.930 80,435,784 +3.06(+79.07%)
Mar 06, 2023 4.100 4.240 3.750 3.870 6,141,528 -0.38(-8.94%)
Mar 03, 2023 3.900 4.295 3.880 4.250 2,161,496 +0.38(+9.82%)
Mar 02, 2023 3.570 4.025 3.460 3.870 2,526,870 +0.23(+6.32%)
Mar 01, 2023 3.670 3.680 3.560 3.640 1,225,280 -0.02(-0.55%)
Feb 28, 2023 3.730 3.740 3.640 3.660 2,596,105 -0.07(-1.88%)
Feb 27, 2023 3.840 3.930 3.685 3.730 863,659 -0.04(-1.06%)
Feb 24, 2023 3.830 3.900 3.740 3.770 1,000,850 -0.20(-5.04%)
Feb 23, 2023 4.050 4.069 3.825 3.970 1,059,661 -0.05(-1.24%)
Feb 22, 2023 3.920 4.190 3.910 4.020 1,459,547 +0.08(+2.03%)
Feb 21, 2023 4.100 4.150 3.895 3.940 1,390,264 -0.31(-7.29%)
Feb 17, 2023 4.330 4.350 4.082 4.250 1,177,641 -0.08(-1.85%)
Feb 16, 2023 4.450 4.495 4.305 4.330 905,925 -0.18(-3.99%)
Feb 15, 2023 4.290 4.510 4.270 4.510 682,075 +0.15(+3.44%)
Feb 14, 2023 4.420 4.435 4.250 4.360 1,145,993 -0.10(-2.24%)
Feb 13, 2023 4.390 4.510 4.270 4.460 800,296 +0.07(+1.59%)
Feb 10, 2023 4.330 4.480 4.155 4.390 1,782,105 +0.01(+0.23%)
Feb 09, 2023 4.620 4.630 4.330 4.380 1,210,018 -0.12(-2.67%)
Feb 08, 2023 4.620 4.630 4.410 4.500 1,065,236 -0.13(-2.81%)
Feb 07, 2023 4.600 4.670 4.440 4.630 1,159,876 -0.03(-0.64%)
Feb 06, 2023 4.690 4.775 4.532 4.660 1,165,016 -0.09(-1.89%)
Feb 03, 2023 5.040 5.099 4.630 4.750 2,359,056 -0.47(-9.00%)
Feb 02, 2023 4.970 5.450 4.890 5.220 2,542,845 +0.33(+6.75%)
Feb 01, 2023 4.940 4.980 4.640 4.890 1,466,076 -0.08(-1.61%)
Jan 31, 2023 4.630 5.020 4.595 4.970 1,708,322 +0.37(+8.04%)
Jan 30, 2023 4.820 4.890 4.560 4.600 1,380,719 -0.33(-6.69%)
Jan 27, 2023 4.400 4.965 4.380 4.930 2,056,114 +0.47(+10.54%)
Jan 26, 2023 4.260 4.460 4.135 4.460 1,560,730 +0.23(+5.44%)
Jan 25, 2023 3.920 4.335 3.820 4.230 1,929,335 +0.20(+4.96%)
Jan 24, 2023 4.200 4.200 4.015 4.030 1,271,410 -0.19(-4.50%)
Jan 23, 2023 4.280 4.420 4.170 4.220 1,044,940 -0.02(-0.47%)
Jan 20, 2023 4.120 4.298 4.030 4.240 841,802 +0.16(+3.92%)
Jan 19, 2023 4.120 4.220 4.055 4.080 1,047,484 -0.10(-2.39%)
Jan 18, 2023 4.600 4.630 4.170 4.180 1,173,822 -0.39(-8.53%)
Jan 17, 2023 4.400 4.600 4.375 4.570 1,452,636 +0.15(+3.28%)
Jan 13, 2023 4.280 4.510 4.280 4.425 999,826 +0.05(+1.26%)
Jan 12, 2023 4.670 4.740 4.160 4.370 1,676,787 -0.27(-5.82%)
Jan 11, 2023 4.670 4.880 4.550 4.640 1,561,445 +0.02(+0.43%)
Jan 10, 2023 4.620 4.680 4.520 4.620 943,488 -0.02(-0.43%)
Jan 09, 2023 4.550 4.900 4.490 4.640 1,487,378 +0.18(+4.04%)
Jan 06, 2023 4.300 4.530 4.220 4.460 878,015 +0.17(+3.96%)
Jan 05, 2023 4.270 4.370 4.115 4.290 972,649 -0.06(-1.38%)
Jan 04, 2023 4.020 4.410 3.940 4.350 1,824,863 +0.43(+10.97%)
Jan 03, 2023 3.920 4.080 3.752 3.920 1,323,315 +0.06(+1.55%)
Dec 30, 2022 3.770 3.880 3.710 3.860 993,876 +0.01(+0.26%)
Dec 29, 2022 3.410 3.850 3.280 3.850 2,133,227 +0.47(+13.91%)
Dec 28, 2022 3.600 3.727 3.370 3.380 1,425,923 -0.27(-7.40%)
Dec 27, 2022 3.770 3.849 3.630 3.650 1,099,320 -0.12(-3.18%)
Dec 23, 2022 3.670 3.780 3.585 3.770 947,422 +0.10(+2.72%)
Dec 22, 2022 3.680 3.700 3.480 3.670 1,449,041 -0.06(-1.61%)
Dec 21, 2022 3.770 3.895 3.700 3.730 1,025,763 +0.01(+0.27%)
Dec 20, 2022 3.680 3.815 3.605 3.720 1,283,348 +0.04(+1.09%)
Dec 19, 2022 3.780 3.820 3.630 3.680 1,564,210 -0.15(-3.92%)
Dec 16, 2022 3.610 3.850 3.515 3.830 2,818,437 +0.16(+4.36%)
Dec 15, 2022 3.750 3.765 3.635 3.670 1,782,994 -0.14(-3.67%)
Dec 14, 2022 3.820 3.985 3.735 3.810 1,777,205 -0.03(-0.78%)
Dec 13, 2022 4.040 4.180 3.770 3.840 1,634,370 -0.01(-0.26%)
Dec 12, 2022 3.860 3.920 3.715 3.850 1,256,489 -0.01(-0.26%)
Dec 09, 2022 4.100 4.120 3.840 3.860 981,459 -0.22(-5.39%)
Dec 08, 2022 4.060 4.351 4.010 4.080 1,301,795 +0.05(+1.24%)
Dec 07, 2022 4.020 4.340 3.929 4.030 2,134,328 +0.08(+2.03%)
Dec 06, 2022 4.000 4.060 3.830 3.950 1,400,084 -0.02(-0.50%)
Dec 05, 2022 3.900 4.035 3.761 3.970 2,352,366 +0.03(+0.76%)
Dec 02, 2022 3.770 3.980 3.625 3.940 1,741,344 +0.14(+3.68%)
Dec 01, 2022 4.070 4.145 3.770 3.800 2,119,272 -0.33(-7.99%)
Nov 30, 2022 3.880 4.130 3.765 4.130 1,953,286 +0.24(+6.17%)
Nov 29, 2022 3.920 4.015 3.830 3.890 1,374,996 +0.03(+0.78%)
Nov 28, 2022 4.070 4.200 3.800 3.860 1,727,522 -0.29(-6.99%)
Nov 25, 2022 4.190 4.250 4.095 4.150 584,922 -0.10(-2.35%)
Nov 23, 2022 4.190 4.270 4.070 4.250 1,257,067 +0.02(+0.47%)
Nov 22, 2022 3.860 4.325 3.800 4.230 3,394,524 +0.60(+16.53%)
Nov 21, 2022 3.900 3.900 3.612 3.630 1,507,894 -0.23(-5.96%)
Nov 18, 2022 4.290 4.290 3.815 3.860 1,716,295 -0.29(-6.99%)
Nov 17, 2022 4.080 4.315 3.970 4.150 1,897,442 -0.10(-2.35%)
Nov 16, 2022 4.370 4.780 4.220 4.250 3,324,798 +0.20(+4.94%)
Nov 15, 2022 4.080 4.210 3.935 4.050 1,717,357 +0.12(+3.05%)
Nov 14, 2022 4.360 4.430 3.930 3.930 1,453,896 -0.46(-10.48%)
Nov 11, 2022 4.300 4.590 4.290 4.390 1,517,659 +0.11(+2.57%)
Nov 10, 2022 3.900 4.355 3.900 4.280 2,014,611 +0.66(+18.23%)
Nov 09, 2022 4.190 4.195 3.560 3.620 2,340,163 -0.62(-14.62%)
Nov 08, 2022 4.440 4.470 4.180 4.240 1,445,154 -0.19(-4.40%)
Nov 07, 2022 4.460 4.855 4.370 4.435 1,854,438 +0.00(+0.11%)
Nov 04, 2022 4.310 4.430 3.830 4.430 2,055,338 +0.09(+2.07%)
Nov 03, 2022 4.510 4.510 4.240 4.340 1,542,968 -0.21(-4.62%)
Nov 02, 2022 4.650 4.800 4.495 4.550 1,183,197 -0.08(-1.73%)
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.