Skip to main content

Weight Watchers International Inc (NQ: WW )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.27 40.01 37.98 39.30 1,970,219 +1.26(+3.31%)
May 27, 2021 37.99 38.52 37.36 38.04 577,658 +0.08(+0.21%)
May 26, 2021 37.68 38.40 37.14 37.96 718,100 +0.30(+0.80%)
May 25, 2021 37.65 38.03 37.01 37.66 779,240 -0.05(-0.13%)
May 24, 2021 37.31 38.21 36.74 37.71 676,659 +0.70(+1.89%)
May 21, 2021 36.88 37.55 36.22 37.01 665,606 +0.14(+0.38%)
May 20, 2021 35.72 36.97 35.12 36.87 811,453 +1.11(+3.10%)
May 19, 2021 36.44 36.49 35.55 35.76 782,555 -1.25(-3.38%)
May 18, 2021 37.12 38.28 36.84 37.01 966,115 -0.14(-0.36%)
May 17, 2021 37.02 37.46 36.45 37.15 658,299 -0.16(-0.44%)
May 14, 2021 38.00 38.48 36.66 37.31 1,059,434 -0.42(-1.11%)
May 13, 2021 37.73 38.00 36.23 37.73 1,001,033 +0.14(+0.37%)
May 12, 2021 36.75 39.01 36.71 37.59 1,737,311 +0.87(+2.37%)
May 11, 2021 36.77 37.80 36.29 36.72 1,154,454 -0.45(-1.21%)
May 10, 2021 36.89 37.90 36.50 37.17 1,982,947 +0.13(+0.35%)
May 07, 2021 34.19 38.36 33.97 37.04 5,549,279 +2.31(+6.65%)
May 06, 2021 29.15 35.04 29.11 34.73 7,689,242 +7.15(+25.92%)
May 05, 2021 26.36 28.15 26.36 27.58 3,244,878 +1.47(+5.63%)
May 04, 2021 26.93 26.93 25.50 26.11 2,331,957 -0.93(-3.44%)
May 03, 2021 27.81 28.03 26.90 27.04 1,697,916 -0.70(-2.52%)
Apr 30, 2021 28.04 28.51 27.37 27.74 1,108,100 -0.46(-1.63%)
Apr 29, 2021 28.17 28.63 27.45 28.20 1,220,513 +0.20(+0.71%)
Apr 28, 2021 28.14 28.26 27.39 28.00 1,528,614 -0.13(-0.46%)
Apr 27, 2021 28.94 29.15 27.88 28.13 1,183,781 -0.94(-3.23%)
Apr 26, 2021 28.99 29.24 28.54 29.07 620,545 +0.32(+1.11%)
Apr 23, 2021 29.14 29.34 28.65 28.75 703,400 -0.26(-0.90%)
Apr 22, 2021 29.48 29.57 28.82 29.01 518,085 -0.39(-1.33%)
Apr 21, 2021 28.83 29.74 28.50 29.40 705,051 +0.40(+1.38%)
Apr 20, 2021 28.75 29.10 27.87 29.00 1,429,298 +0.09(+0.31%)
Apr 19, 2021 28.90 29.21 28.65 28.91 898,570 -0.19(-0.65%)
Apr 16, 2021 29.15 29.45 28.25 29.10 1,054,500 +0.28(+0.97%)
Apr 15, 2021 29.96 30.10 28.13 28.82 1,460,832 -1.18(-3.93%)
Apr 14, 2021 29.12 30.16 29.11 30.00 1,068,552 +0.89(+3.06%)
Apr 13, 2021 29.31 29.47 28.49 29.11 1,273,638 -0.36(-1.22%)
Apr 12, 2021 29.75 30.25 28.98 29.47 1,030,435 -0.30(-1.01%)
Apr 09, 2021 29.90 30.10 29.35 29.77 1,187,900 -0.40(-1.33%)
Apr 08, 2021 30.12 30.50 28.82 30.17 1,987,648 -1.32(-4.19%)
Apr 07, 2021 32.29 33.09 31.32 31.49 625,586 -0.91(-2.81%)
Apr 06, 2021 32.50 33.77 32.32 32.40 1,539,222 +0.05(+0.15%)
Apr 05, 2021 33.25 33.35 31.53 32.35 1,300,409 +0.55(+1.73%)
Apr 01, 2021 31.51 32.19 31.39 31.80 540,900 +0.52(+1.66%)
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.