Weight Watchers International Inc (NQ: WW )

34.53 +3.26 (+10.43%)
Official Closing Price Updated: 6:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 31.00 34.73 30.61 34.53 3,852,173 +3.26(+10.43%)
Mar 01, 2021 29.95 31.41 28.84 31.27 2,910,812 +1.78(+6.04%)
Feb 26, 2021 25.46 29.91 25.35 29.49 6,521,100 +2.88(+10.82%)
Feb 25, 2021 26.30 27.24 25.94 26.61 4,064,270 +0.61(+2.35%)
Feb 24, 2021 26.69 26.85 25.90 26.00 2,027,924 -0.40(-1.52%)
Feb 23, 2021 26.85 27.40 25.10 26.40 2,546,037 -1.02(-3.72%)
Feb 22, 2021 27.27 27.92 26.27 27.42 1,326,846 -0.07(-0.25%)
Feb 19, 2021 27.93 28.12 27.30 27.49 788,500 -0.19(-0.69%)
Feb 18, 2021 28.42 28.67 27.10 27.68 950,557 -1.07(-3.72%)
Feb 17, 2021 28.55 29.31 28.34 28.75 914,867 +0.04(+0.14%)
Feb 16, 2021 28.42 28.84 27.67 28.71 1,044,841 +0.55(+1.95%)
Feb 12, 2021 29.64 29.80 27.85 28.16 1,500,700 -1.59(-5.34%)
Feb 11, 2021 29.58 30.44 29.14 29.75 2,313,544 +0.18(+0.61%)
Feb 10, 2021 27.63 30.17 27.28 29.57 3,284,529 +1.93(+6.98%)
Feb 09, 2021 27.27 27.87 26.72 27.64 1,369,818 +0.46(+1.69%)
Feb 08, 2021 25.50 27.19 25.50 27.18 2,345,103 +1.78(+7.01%)
Feb 05, 2021 25.17 25.89 24.71 25.40 1,236,000 +0.49(+1.97%)
Feb 04, 2021 24.81 25.66 24.42 24.91 1,710,151 +0.19(+0.77%)
Feb 03, 2021 24.64 25.40 24.30 24.72 1,309,549 +0.14(+0.57%)
Feb 02, 2021 25.19 25.24 24.11 24.58 2,194,871 -0.30(-1.21%)
Feb 01, 2021 26.65 27.00 24.76 24.88 2,545,579 -1.68(-6.33%)
Jan 29, 2021 26.54 28.09 26.06 26.56 3,799,500 -0.08(-0.30%)
Jan 28, 2021 25.04 26.90 25.00 26.64 3,367,482 +1.77(+7.12%)
Jan 27, 2021 24.41 25.90 24.16 24.87 3,281,485 +0.07(+0.28%)
Jan 26, 2021 25.19 25.75 24.78 24.80 1,374,106 -0.17(-0.68%)
Jan 25, 2021 24.68 25.87 24.53 24.97 2,051,295 +0.62(+2.55%)
Jan 22, 2021 24.75 24.84 24.15 24.35 1,800,500 -0.59(-2.37%)
Jan 21, 2021 25.45 25.58 24.77 24.94 1,630,732 -0.28(-1.11%)
Jan 20, 2021 25.50 25.80 24.78 25.22 1,833,207 -0.06(-0.24%)
Jan 19, 2021 26.68 26.68 24.66 25.28 2,674,122 -0.69(-2.68%)
Jan 15, 2021 27.09 27.15 25.43 25.98 2,352,500 -1.12(-4.15%)
Jan 14, 2021 25.49 27.50 25.45 27.10 2,018,865 +1.75(+6.90%)
Jan 13, 2021 25.72 25.94 24.91 25.35 2,246,208 -0.37(-1.44%)
Jan 12, 2021 25.47 25.90 24.06 25.72 5,239,145 +1.95(+8.20%)
Jan 11, 2021 23.50 23.85 22.45 23.77 3,634,418 -0.26(-1.08%)
Jan 08, 2021 24.26 25.00 23.72 24.03 1,619,000 -0.17(-0.70%)
Jan 07, 2021 25.46 26.89 24.11 24.20 3,314,555 -1.03(-4.08%)
Jan 06, 2021 23.19 25.76 23.10 25.23 2,379,354 +2.25(+9.79%)
Jan 05, 2021 23.38 23.81 22.43 22.98 2,843,359 -0.16(-0.69%)
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.