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

Weight Watchers International Inc (NQ: WW )

2.090 +0.200 (+10.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.