WW International Inc. (WW)
NASDAQ: WW
· Real-Time Price · USD
30.71
-1.03 (-3.25%)
At close: Aug 18, 2025, 3:59 PM
31.00
0.94%
Pre-market: Aug 19, 2025, 06:12 AM EDT
WW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.93 | 32.00 | 29.25 | 30.77 | 30.77 | -3.06% | 288,484 |
| Aug 15, 2025 | 31.75 | 32.94 | 30.76 | 31.74 | 31.74 | -1.37% | 160,011 |
| Aug 14, 2025 | 32.65 | 33.44 | 29.93 | 32.18 | 32.18 | -3.16% | 388,443 |
| Aug 13, 2025 | 33.00 | 33.39 | 32.12 | 33.23 | 33.23 | 0.33% | 255,643 |
| Aug 12, 2025 | 33.40 | 34.41 | 31.15 | 33.12 | 33.12 | -1.25% | 586,376 |
| Aug 11, 2025 | 41.00 | 41.57 | 33.34 | 33.54 | 33.54 | -12.27% | 1,239,900 |
| Aug 8, 2025 | 37.54 | 40.36 | 37.06 | 38.23 | 38.23 | 0.53% | 320,900 |
| Aug 7, 2025 | 41.45 | 41.90 | 37.10 | 38.03 | 38.03 | -7.40% | 379,909 |
| Aug 6, 2025 | 41.02 | 41.78 | 39.16 | 41.07 | 41.07 | -1.39% | 327,348 |
| Aug 5, 2025 | 43.17 | 44.25 | 38.75 | 41.65 | 41.65 | -7.22% | 637,751 |
| Aug 4, 2025 | 43.20 | 45.00 | 42.32 | 44.89 | 44.89 | 4.42% | 433,975 |
| Aug 1, 2025 | 40.69 | 43.38 | 39.70 | 42.99 | 42.99 | 1.61% | 295,649 |
| Jul 31, 2025 | 41.99 | 43.50 | 40.00 | 42.31 | 42.31 | 0.28% | 227,600 |
| Jul 30, 2025 | 39.02 | 42.85 | 38.74 | 42.19 | 42.19 | 7.55% | 743,415 |
| Jul 29, 2025 | 40.07 | 42.50 | 38.42 | 39.23 | 39.23 | -6.51% | 484,814 |
| Jul 28, 2025 | 41.60 | 44.42 | 40.08 | 41.96 | 41.96 | 2.29% | 599,817 |
| Jul 25, 2025 | 39.50 | 41.08 | 37.50 | 41.02 | 41.02 | 7.92% | 849,892 |
| Jul 24, 2025 | 38.68 | 40.62 | 36.96 | 38.01 | 38.01 | -2.11% | 452,200 |
| Jul 23, 2025 | 39.30 | 40.00 | 38.18 | 38.83 | 38.83 | -1.07% | 236,600 |
| Jul 22, 2025 | 37.75 | 40.76 | 37.19 | 39.25 | 39.25 | 4.44% | 436,620 |