WW International Inc. (WW)
NASDAQ: WW
· Real-Time Price · USD
26.14
0.22 (0.85%)
At close: Oct 02, 2025, 3:59 PM
25.96
-0.69%
After-hours: Oct 02, 2025, 05:03 PM EDT
WW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.80 | 26.93 | 25.00 | 26.14 | 26.14 | 0.85% | 204,292 |
| Oct 1, 2025 | 27.54 | 28.06 | 25.50 | 25.92 | 25.92 | -5.26% | 257,100 |
| Sep 30, 2025 | 26.52 | 28.24 | 26.52 | 27.36 | 27.36 | 0.37% | 258,723 |
| Sep 29, 2025 | 28.01 | 28.01 | 27.07 | 27.26 | 27.26 | -1.16% | 127,900 |
| Sep 26, 2025 | 28.40 | 28.40 | 26.49 | 27.58 | 27.58 | -1.96% | 265,508 |
| Sep 25, 2025 | 27.88 | 28.40 | 27.46 | 28.13 | 28.13 | 0.25% | 69,317 |
| Sep 24, 2025 | 28.78 | 28.78 | 27.87 | 28.06 | 28.06 | -1.61% | 107,814 |
| Sep 23, 2025 | 29.42 | 30.42 | 28.28 | 28.52 | 28.52 | -4.20% | 161,126 |
| Sep 22, 2025 | 28.78 | 30.13 | 28.68 | 29.77 | 29.77 | 0.00% | 70,000 |
| Sep 19, 2025 | 30.45 | 30.80 | 29.58 | 29.77 | 29.77 | -1.36% | 695,963 |
| Sep 18, 2025 | 30.20 | 31.00 | 29.24 | 30.18 | 30.18 | -1.21% | 200,021 |
| Sep 17, 2025 | 29.97 | 31.55 | 28.93 | 30.55 | 30.55 | 3.74% | 189,500 |
| Sep 16, 2025 | 28.50 | 29.69 | 27.29 | 29.45 | 29.45 | 4.47% | 350,934 |
| Sep 15, 2025 | 30.65 | 30.82 | 27.61 | 28.19 | 28.19 | -9.82% | 452,732 |
| Sep 12, 2025 | 32.70 | 33.79 | 30.75 | 31.26 | 31.26 | -7.41% | 121,017 |
| Sep 11, 2025 | 32.30 | 34.86 | 32.00 | 33.76 | 33.76 | 4.20% | 217,069 |
| Sep 10, 2025 | 34.18 | 35.99 | 32.04 | 32.40 | 32.40 | -0.52% | 343,529 |
| Sep 9, 2025 | 32.24 | 35.00 | 32.01 | 32.57 | 32.57 | 1.78% | 223,431 |
| Sep 8, 2025 | 31.00 | 32.07 | 30.33 | 32.00 | 32.00 | 5.51% | 139,801 |
| Sep 5, 2025 | 31.51 | 32.71 | 30.01 | 30.33 | 30.33 | -5.13% | 202,220 |
Page 1 of 136