Skip to main content

Weight Watchers International Inc (NQ: WW )

1.820 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.75 31.74 30.58 31.28 892,569 +0.36(+1.16%)
Mar 30, 2021 29.94 31.08 29.50 30.92 935,187 +1.12(+3.76%)
Mar 29, 2021 29.90 30.44 29.04 29.80 918,961 -0.26(-0.86%)
Mar 26, 2021 31.65 31.89 28.93 30.06 1,163,000 -1.42(-4.51%)
Mar 25, 2021 30.12 31.54 29.58 31.48 913,722 +1.11(+3.65%)
Mar 24, 2021 32.48 32.55 30.35 30.37 843,473 -1.53(-4.80%)
Mar 23, 2021 32.06 32.52 31.55 31.90 808,394 -0.45(-1.39%)
Mar 22, 2021 33.64 33.68 32.11 32.35 848,975 -1.36(-4.03%)
Mar 19, 2021 33.89 34.42 33.01 33.71 1,303,000 -0.28(-0.82%)
Mar 18, 2021 34.31 35.52 33.86 33.99 1,039,560 -0.68(-1.96%)
Mar 17, 2021 34.86 35.14 34.28 34.67 709,151 -0.17(-0.49%)
Mar 16, 2021 35.30 35.66 34.40 34.84 944,878 -1.03(-2.87%)
Mar 15, 2021 36.00 37.35 35.32 35.87 1,419,722 -0.03(-0.08%)
Mar 12, 2021 35.68 36.15 35.41 35.90 851,600 -0.01(-0.03%)
Mar 11, 2021 34.15 35.98 33.68 35.91 1,394,738 +2.24(+6.65%)
Mar 10, 2021 35.04 35.65 32.55 33.67 2,043,131 -1.54(-4.37%)
Mar 09, 2021 35.19 35.94 34.60 35.21 1,974,944 +0.10(+0.28%)
Mar 08, 2021 36.20 36.90 34.24 35.11 3,818,170 +0.11(+0.31%)
Mar 05, 2021 34.24 35.28 32.32 35.00 3,012,600 +0.90(+2.64%)
Mar 04, 2021 34.08 34.88 32.37 34.10 3,120,813 -0.71(-2.04%)
Mar 03, 2021 34.10 35.50 32.71 34.81 3,982,244 +0.28(+0.81%)
Mar 02, 2021 31.00 34.73 30.61 34.53 3,852,173 +3.26(+10.43%)
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.