Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

WW International, Inc. (WW)

Compare
0.7170
-0.0150
(-2.05%)
At close: February 21 at 4:00:02 PM EST
0.7216
+0.00
+(0.64%)
After hours: February 21 at 7:55:40 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.76000.80000.71000.72000.72002,600,400
Feb 20, 20250.77000.78000.72000.73000.73002,492,600
Feb 19, 20250.79000.80000.76000.78000.78001,384,800
Feb 18, 20250.80000.83000.78000.79000.79001,987,900
Feb 14, 20250.82000.83000.78000.81000.81001,320,400
Feb 13, 20250.88000.89000.77000.83000.83004,974,700
Feb 12, 20250.85000.90000.83000.88000.88001,215,700
Feb 11, 20250.88000.92000.83000.85000.85002,077,700
Feb 10, 20250.88000.94000.88000.88000.88002,218,000
Feb 7, 20250.92000.93000.85000.88000.88001,930,000
Feb 6, 20250.90000.95000.82000.91000.91003,608,900
Feb 5, 20250.96001.01000.89000.90000.90005,101,800
Feb 4, 20251.00001.00000.91000.95000.95004,035,700
Feb 3, 20251.05001.07001.02001.03001.03001,310,300
Jan 31, 20251.10001.11001.05001.08001.08001,640,300
Jan 30, 20251.09001.13001.08001.09001.0900792,200
Jan 29, 20251.17001.18001.08001.10001.10002,136,300
Jan 28, 20251.08001.19001.06001.16001.16002,351,500
Jan 27, 20251.11001.17001.06001.07001.07001,648,200
Jan 24, 20251.12001.15001.11001.15001.15002,107,200
Jan 23, 20251.06001.12001.03001.11001.11002,172,100
Jan 22, 20251.12001.15001.07001.08001.08002,283,600
Jan 21, 20251.21001.21001.10001.12001.12003,782,200
Jan 17, 20251.24001.25001.20001.21001.21001,417,900
Jan 16, 20251.25001.27001.17001.22001.22003,600,800
Jan 15, 20251.29001.35001.26001.30001.30002,388,000
Jan 14, 20251.30001.36001.21001.23001.23002,667,000
Jan 13, 20251.37001.37001.26001.29001.29002,275,100
Jan 10, 20251.45001.46001.36001.36001.36002,810,900
Jan 8, 20251.66001.66001.44001.45001.45002,504,000
Jan 7, 20251.79001.86001.63001.67001.67008,207,200
Jan 6, 20251.62001.83001.57001.77001.77007,068,500
Jan 3, 20251.44001.55001.39001.54001.54004,988,200
Jan 2, 20251.31001.46001.31001.43001.43005,530,400
Dec 31, 20241.27001.34001.23001.27001.27004,508,400
Dec 30, 20241.25001.28001.16001.27001.27003,516,600
Dec 27, 20241.28001.35001.22001.28001.28004,020,000
Dec 26, 20241.20001.37001.18001.32001.32004,537,200
Dec 24, 20241.19001.25001.19001.19001.19001,120,700
Dec 23, 20241.35001.35001.13001.19001.19004,341,100
Dec 20, 20241.36001.42001.31001.34001.34002,559,500
Dec 19, 20241.47001.54001.33001.38001.38002,524,500
Dec 18, 20241.60001.62001.41001.44001.44002,800,700
Dec 17, 20241.58001.66001.50001.59001.59002,989,100
Dec 16, 20241.36001.65001.35001.62001.62005,146,400
Dec 13, 20241.45001.47001.34001.35001.35002,801,600
Dec 12, 20241.54001.64001.47001.48001.48002,427,500
Dec 11, 20241.67001.67001.41001.54001.54006,564,600
Dec 10, 20241.50001.72001.38001.65001.650012,780,800
Dec 9, 20241.37001.55001.36001.44001.44006,262,300
Dec 6, 20241.15001.37001.15001.37001.37004,450,700
Dec 5, 20241.20001.21001.09001.15001.15005,033,700
Dec 4, 20241.30001.30001.18001.18001.18003,562,700
Dec 3, 20241.29001.32001.25001.29001.29001,494,300
Dec 2, 20241.35001.35001.24001.28001.28002,622,300
Nov 29, 20241.21001.38001.20001.34001.34002,513,100
Nov 27, 20241.25001.25001.12001.21001.21003,129,800
Nov 26, 20241.24001.25001.18001.25001.25003,731,400
Nov 25, 20241.06001.24001.05001.24001.24005,858,800
Nov 22, 20241.00001.08001.00001.04001.04003,307,600
Nov 21, 20240.94001.05000.91001.01001.01003,117,000
Nov 20, 20240.88000.97000.87000.95000.95003,431,600
Nov 19, 20240.84000.89000.83000.88000.88002,688,300
Nov 18, 20240.89000.95000.83000.87000.87006,587,900
Nov 15, 20240.95000.96000.88000.88000.88002,597,600
Nov 14, 20240.90000.98000.90000.94000.94004,082,300
Nov 13, 20241.02001.09000.91000.91000.91005,059,700
Nov 12, 20240.93001.09000.93001.02001.02006,559,500
Nov 11, 20240.86000.93000.82000.92000.92004,373,800
Nov 8, 20241.01001.01000.81000.86000.86009,594,000
Nov 7, 20241.01001.08001.01001.03001.03002,524,500
Nov 6, 20241.17001.24001.03001.03001.03006,553,100
Nov 5, 20241.21001.22001.13001.16001.16004,064,300
Nov 4, 20241.08001.24001.06001.19001.19005,720,200
Nov 1, 20241.03001.12001.03001.07001.07002,935,000
Oct 31, 20241.06001.10001.03001.04001.04002,109,400
Oct 30, 20241.04001.12001.03001.06001.06003,179,500
Oct 29, 20241.14001.19001.05001.06001.06003,835,300
Oct 28, 20241.03001.18001.03001.12001.12003,857,700
Oct 25, 20241.03001.14001.03001.06001.06004,758,000
Oct 24, 20241.11001.13001.03001.04001.04003,360,900
Oct 23, 20241.18001.24001.07001.11001.11004,228,200
Oct 22, 20241.28001.38001.19001.20001.20004,834,800
Oct 21, 20241.31001.33001.26001.29001.29002,817,100
Oct 18, 20241.39001.46001.27001.32001.32004,546,300
Oct 17, 20241.40001.40001.33001.37001.37004,136,400
Oct 16, 20241.40001.48001.36001.42001.42004,529,900
Oct 15, 20241.47001.51001.34001.46001.460012,014,600
Oct 14, 20241.75001.87001.50001.57001.570019,276,100
Oct 11, 20241.85002.07001.61001.66001.660031,456,300
Oct 10, 20241.53002.18001.42001.96001.960082,874,100
Oct 9, 20241.70001.80001.28001.60001.6000164,466,200
Oct 8, 20240.92001.19000.81001.16001.160040,698,100
Oct 7, 20240.77000.81000.76000.79000.7900996,100
Oct 4, 20240.73000.77000.73000.76000.76001,073,500
Oct 3, 20240.77000.78000.71000.72000.72003,044,400
Oct 2, 20240.82000.83000.78000.78000.78001,528,800
Oct 1, 20240.89000.89000.82000.82000.8200830,200
Sep 30, 20240.82000.89000.82000.88000.88002,282,400
Sep 27, 20240.88000.89000.81000.83000.83001,713,800
Sep 26, 20240.82000.90000.82000.85000.85002,488,600
Sep 25, 20240.84000.84000.81000.82000.8200567,200
Sep 24, 20240.80000.84000.80000.83000.8300766,800
Sep 23, 20240.83000.83000.80000.81000.8100418,900
Sep 20, 20240.85000.85000.80000.81000.81001,174,500
Sep 19, 20240.83000.84000.81000.81000.8100612,900
Sep 18, 20240.83000.88000.81000.81000.8100635,300
Sep 17, 20240.81000.85000.80000.83000.8300738,700
Sep 16, 20240.86000.88000.78000.81000.81001,478,700
Sep 13, 20240.78000.88000.77000.85000.85003,048,300
Sep 12, 20240.77000.81000.75000.76000.76002,085,700
Sep 11, 20240.70000.75000.68000.74000.74001,544,700
Sep 10, 20240.72000.72000.67000.69000.69001,803,400
Sep 9, 20240.75000.76000.71000.72000.72001,719,700
Sep 6, 20240.76000.77000.73000.75000.75001,219,800
Sep 5, 20240.78000.80000.73000.76000.76002,371,600
Sep 4, 20240.76000.82000.75000.78000.78001,972,600
Sep 3, 20240.80000.81000.75000.77000.77001,599,200
Aug 30, 20240.78000.82000.74000.78000.78003,934,200
Aug 29, 20240.90000.90000.75000.77000.770010,570,500
Aug 28, 20241.00001.00000.84000.85000.85002,812,000
Aug 27, 20241.06001.06000.99001.01001.0100861,300
Aug 26, 20241.04001.06001.01001.05001.0500936,200
Aug 23, 20240.96001.08000.95001.03001.03002,147,000
Aug 22, 20241.04001.05000.95000.95000.95001,096,700
Aug 21, 20241.01001.08000.99001.02001.02002,996,100
Aug 20, 20241.02001.03000.98001.00001.00001,089,200
Aug 19, 20240.92001.06000.91001.04001.04002,824,400
Aug 16, 20240.92000.94000.88000.91000.91001,495,400
Aug 15, 20240.92000.98000.90000.92000.92003,278,600
Aug 14, 20240.85000.99000.83000.92000.92003,333,400
Aug 13, 20240.83000.87000.79000.86000.86004,019,300
Aug 12, 20240.98000.99000.75000.76000.76007,051,600
Aug 9, 20240.75001.08000.75001.01001.010019,307,200
Aug 8, 20240.73000.79000.73000.73000.73002,881,100
Aug 7, 20240.76000.79000.71000.72000.72004,338,800
Aug 6, 20240.79000.79000.74000.74000.74002,620,500
Aug 5, 20240.81000.81000.72000.78000.78004,884,800
Aug 2, 20240.89000.95000.81000.85000.85003,760,800
Aug 1, 20241.00001.00000.86000.89000.89007,617,100
Jul 31, 20241.15001.17001.02001.07001.07004,699,500
Jul 30, 20241.19001.22001.12001.13001.13003,350,600
Jul 29, 20241.17001.18001.13001.18001.18001,856,000
Jul 26, 20241.27001.29001.14001.16001.16003,793,900
Jul 25, 20241.23001.36001.23001.32001.32002,918,000
Jul 24, 20241.24001.30001.22001.23001.2300910,800
Jul 23, 20241.19001.26001.19001.24001.2400779,100
Jul 22, 20241.26001.26001.16001.21001.21001,555,400
Jul 19, 20241.20001.26001.18001.25001.25001,407,100
Jul 18, 20241.33001.34001.18001.21001.21002,076,300
Jul 17, 20241.38001.46001.30001.32001.32002,761,900
Jul 16, 20241.29001.44001.28001.41001.41003,172,000
Jul 15, 20241.24001.28001.20001.26001.26001,231,200
Jul 12, 20241.22001.29001.22001.24001.24001,685,400
Jul 11, 20241.14001.24001.13001.21001.21001,896,700
Jul 10, 20241.16001.19001.09001.12001.12003,835,500
Jul 9, 20241.20001.20001.10001.15001.15002,797,700
Jul 8, 20241.27001.30001.17001.19001.19001,731,700
Jul 5, 20241.16001.32001.15001.28001.28003,073,300
Jul 3, 20241.11001.15001.11001.14001.14001,112,000
Jul 2, 20241.15001.16001.10001.13001.13001,964,100
Jul 1, 20241.19001.23001.15001.16001.16002,338,700
Jun 28, 20241.18001.23001.15001.17001.17008,551,700
Jun 27, 20241.22001.24001.18001.20001.20001,768,900
Jun 26, 20241.22001.28001.21001.22001.22001,896,800
Jun 25, 20241.33001.33001.22001.23001.23002,087,600
Jun 24, 20241.27001.38001.27001.33001.33002,260,900
Jun 21, 20241.27001.38001.27001.27001.27002,329,300
Jun 20, 20241.25001.29001.20001.29001.29001,697,800
Jun 18, 20241.19001.32001.18001.25001.25002,939,100
Jun 17, 20241.29001.30001.12001.18001.18004,893,500
Jun 14, 20241.43001.46001.28001.30001.30004,366,300
Jun 13, 20241.52001.53001.44001.44001.44002,149,500
Jun 12, 20241.60001.69001.50001.51001.51002,020,900
Jun 11, 20241.50001.58001.49001.57001.57001,104,600
Jun 10, 20241.59001.59001.47001.55001.55002,287,900
Jun 7, 20241.61001.62001.55001.58001.58001,201,800
Jun 6, 20241.60001.65001.56001.64001.64001,262,100
Jun 5, 20241.54001.61001.49001.60001.60001,534,900
Jun 4, 20241.57001.61001.51001.53001.53001,441,000
Jun 3, 20241.68001.70001.58001.60001.60001,667,900
May 31, 20241.64001.71001.61001.66001.66003,291,700
May 30, 20241.45001.68001.44001.65001.65003,786,000
May 29, 20241.45001.49001.42001.46001.46002,030,600
May 28, 20241.55001.57001.43001.47001.47004,457,600
May 24, 20241.60001.64001.50001.52001.52004,203,300
May 23, 20241.65001.67001.57001.58001.58002,923,800
May 22, 20241.73001.74001.63001.66001.66002,722,000
May 21, 20241.82001.82001.68001.71001.71003,891,400
May 20, 20241.84001.92001.77001.81001.81002,754,500
May 17, 20241.88001.88001.81001.81001.81001,811,900
May 16, 20241.92001.92001.85001.88001.88001,717,400
May 15, 20242.09002.14001.87001.91001.91004,748,500
May 14, 20242.16002.31002.01002.07002.07005,078,200
May 13, 20242.03002.33002.03002.06002.06006,739,000
May 10, 20242.09002.10001.95001.99001.99003,266,500
May 9, 20241.94002.10001.86002.10002.10002,498,100
May 8, 20242.05002.06001.88001.89001.89004,750,400
May 7, 20242.06002.21001.99002.09002.09003,751,500
May 6, 20242.12002.13001.99002.05002.05003,199,100
May 3, 20242.00002.35001.81002.09002.09007,015,600
May 2, 20241.92001.94001.76001.89001.89005,019,200
May 1, 20241.85001.92001.76001.83001.83002,867,100
Apr 30, 20241.86001.96001.76001.81001.81004,085,400
Apr 29, 20241.75001.88001.71001.86001.86003,387,400
Apr 26, 20241.60001.80001.59001.75001.75003,011,900
Apr 25, 20241.64001.64001.51001.59001.59004,172,400
Apr 24, 20241.70001.80001.64001.66001.66002,289,900
Apr 23, 20241.61001.88001.61001.72001.72003,125,000
Apr 22, 20241.70001.70001.57001.63001.63003,049,600
Apr 19, 20241.82001.85001.71001.71001.71002,924,900
Apr 18, 20241.76001.86001.72001.82001.82002,887,600
Apr 17, 20241.63001.88001.61001.78001.78006,127,400
Apr 16, 20241.68001.69001.56001.56001.56003,649,300
Apr 15, 20241.79001.83001.68001.72001.72003,524,400
Apr 12, 20241.74001.81001.65001.80001.80004,318,400
Apr 11, 20241.80001.84001.71001.76001.76002,887,400
Apr 10, 20241.88001.88001.76001.80001.80003,221,800
Apr 9, 20241.85002.08001.85001.97001.97005,263,600
Apr 8, 20241.70001.95001.69001.83001.83007,056,800
Apr 5, 20241.62001.76001.56001.66001.66003,978,500
Apr 4, 20241.72001.78001.61001.64001.64004,198,300
Apr 3, 20241.73001.74001.65001.67001.67002,385,500
Apr 2, 20241.76001.76001.63001.71001.71004,277,200
Apr 1, 20241.88001.96001.73001.77001.77004,748,900
Mar 28, 20241.83001.90001.78001.85001.85003,518,600
Mar 27, 20241.77001.89001.75001.82001.82003,452,600
Mar 26, 20241.84001.84001.70001.73001.73004,143,800
Mar 25, 20241.99002.03001.76001.80001.80005,344,700
Mar 22, 20241.97002.04001.87001.97001.97006,416,600
Mar 21, 20242.20002.27001.94001.96001.96007,831,700
Mar 20, 20242.28002.40002.14002.16002.16007,575,700
Mar 19, 20242.50002.53002.27002.31002.31006,088,000
Mar 18, 20242.26002.73002.14002.40002.400013,159,000
Mar 15, 20242.03002.51001.99002.26002.260018,904,000
Mar 14, 20242.25002.29001.59001.87001.870025,376,300
Mar 13, 20242.64002.77002.15002.35002.350013,530,000
Mar 12, 20242.86002.92002.66002.67002.67004,228,900
Mar 11, 20243.02003.05002.84002.87002.87002,772,500
Mar 8, 20242.98003.19002.98003.00003.00003,111,700
Mar 7, 20242.88002.97002.80002.95002.95005,777,900
Mar 6, 20243.20003.25002.85002.86002.86005,602,000
Mar 5, 20243.17003.50003.05003.17003.17006,770,400
Mar 4, 20243.36003.40002.97003.25003.25006,395,800
Mar 1, 20243.10003.56003.05003.38003.38009,386,900
Feb 29, 20242.87003.42002.79003.12003.120018,599,100
Feb 28, 20243.70003.92003.54003.82003.820014,082,900
Feb 27, 20243.30003.73003.26003.65003.65005,483,900
Feb 26, 20243.21003.43003.17003.22003.22007,050,500
Feb 23, 20243.23003.29003.09003.17003.17005,121,400
Feb 22, 20243.56003.62003.21003.25003.25006,407,000

Related Tickers

MED Medifast, Inc.
14.73
+2.79%
 
TRNR Interactive Strength Inc.
1.0000
-5.66%
 
IVP Inspire Veterinary Partners, Inc.
2.0750
-0.72%
 
RGS Regis Corporation
21.61
-4.04%
 
HRB H&R Block, Inc.
52.27
-0.29%
 
EJH E-Home Household Service Holdings Limited
0.5905
-1.58%
 
CSV Carriage Services, Inc.
40.75
-0.61%
 
ROL Rollins, Inc.
51.29
-0.08%
 
SCI Service Corporation International
78.91
+0.33%
 
MER.AQ Mears Group PLC
371.76
+5.72%