Skip to main content

Weight Watchers International Inc (NQ: WW )

1.850 +0.030 (+1.65%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,374,221 -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 2,674,458 -0.70(-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%)
Jan 04, 2021 24.99 25.21 22.83 23.14 2,978,686 -1.26(-5.16%)
Dec 31, 2020 24.40 24.40 24.40 1,295,569 -0.65(-2.59%)
Dec 30, 2020 25.48 26.05 25.03 25.05 1,295,569 -0.29(-1.14%)
Dec 29, 2020 26.44 26.59 25.28 25.34 1,150,409 -1.01(-3.83%)
Dec 28, 2020 28.56 28.75 26.27 26.35 1,088,413 -1.89(-6.69%)
Dec 24, 2020 27.74 28.41 27.05 28.24 476,500 +0.44(+1.58%)
Dec 23, 2020 26.39 27.85 26.29 27.80 882,130 +1.60(+6.11%)
Dec 22, 2020 26.33 26.45 25.38 26.20 744,811 +0.02(+0.10%)
Dec 21, 2020 25.58 26.23 25.01 26.18 2,204,237 -0.62(-2.33%)
Dec 18, 2020 27.76 28.00 26.46 26.80 2,383,900 -1.19(-4.25%)
Dec 17, 2020 29.10 29.27 27.77 27.99 1,316,283 -0.96(-3.32%)
Dec 16, 2020 29.80 30.10 28.73 28.95 811,002 -0.69(-2.33%)
Dec 15, 2020 30.22 30.40 29.44 29.64 1,081,804 -0.16(-0.54%)
Dec 14, 2020 29.74 29.89 28.85 29.80 786,637 +0.76(+2.62%)
Dec 11, 2020 29.94 29.94 28.36 29.04 598,800 -0.99(-3.30%)
Dec 10, 2020 29.90 30.46 29.33 30.03 941,593 -0.15(-0.50%)
Dec 09, 2020 30.87 31.55 30.06 30.18 1,031,351 -0.41(-1.34%)
Dec 08, 2020 30.35 31.27 30.25 30.59 943,943 -0.20(-0.65%)
Dec 07, 2020 32.83 33.01 30.53 30.79 1,149,388 -1.97(-6.01%)
Dec 04, 2020 31.70 33.04 31.48 32.76 835,200 +1.53(+4.90%)
Dec 03, 2020 31.58 32.04 30.97 31.23 641,400 -0.03(-0.10%)
Dec 02, 2020 29.92 31.30 29.20 31.26 1,064,801 +1.33(+4.44%)
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.