WW International Inc. (WW)
0.50
-0.04 (-7.24%)
At close: Mar 28, 2025, 10:28 AM
WW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.50 | 0.57 | 0.50 | 0.54 | 0.03 | 5.88% | 972,636 |
| Mar 26, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | -0.03 | -5.56% | 474,888 |
| Mar 25, 2025 | 0.57 | 0.59 | 0.52 | 0.54 | -0.04 | -6.90% | 1,069,801 |
| Mar 24, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.02 | 3.57% | 814,500 |
| Mar 21, 2025 | 0.58 | 0.62 | 0.56 | 0.56 | -0.04 | -6.67% | 2,398,500 |
| Mar 20, 2025 | 0.57 | 0.62 | 0.56 | 0.60 | 0.02 | 3.45% | 1,128,326 |
| Mar 19, 2025 | 0.64 | 0.64 | 0.56 | 0.58 | -0.06 | -9.38% | 1,639,829 |
| Mar 18, 2025 | 0.55 | 0.69 | 0.54 | 0.64 | 0.11 | 20.75% | 8,125,900 |
| Mar 17, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.02 | 3.92% | 651,600 |
| Mar 14, 2025 | 0.49 | 0.52 | 0.48 | 0.51 | 0.02 | 4.08% | 731,598 |
| Mar 13, 2025 | 0.51 | 0.53 | 0.48 | 0.49 | -0.03 | -5.77% | 1,112,347 |
| Mar 12, 2025 | 0.54 | 0.54 | 0.49 | 0.52 | -0.03 | -5.45% | 1,341,874 |
| Mar 11, 2025 | 0.50 | 0.55 | 0.49 | 0.55 | 0.05 | 10.00% | 883,348 |
| Mar 10, 2025 | 0.56 | 0.58 | 0.50 | 0.50 | -0.06 | -10.71% | 1,622,900 |
| Mar 7, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.02 | 3.70% | 1,206,106 |
| Mar 6, 2025 | 0.53 | 0.55 | 0.48 | 0.54 | 0.01 | 1.89% | 1,179,011 |
| Mar 5, 2025 | 0.50 | 0.57 | 0.50 | 0.53 | 0.03 | 6.00% | 2,270,400 |
| Mar 4, 2025 | 0.47 | 0.51 | 0.38 | 0.50 | 0.03 | 6.38% | 9,485,447 |
| Mar 3, 2025 | 0.66 | 0.66 | 0.44 | 0.47 | -0.17 | -26.56% | 9,942,100 |
| Feb 28, 2025 | 0.82 | 0.83 | 0.61 | 0.64 | -0.16 | -20.00% | 6,062,015 |
| Feb 27, 2025 | 0.75 | 0.80 | 0.70 | 0.80 | 0.07 | 9.59% | 5,403,103 |
| Feb 26, 2025 | 0.67 | 0.74 | 0.64 | 0.73 | 0.07 | 10.61% | 3,698,537 |
| Feb 25, 2025 | 0.69 | 0.70 | 0.63 | 0.66 | -0.04 | -5.71% | 1,862,332 |
| Feb 24, 2025 | 0.73 | 0.75 | 0.65 | 0.70 | -0.02 | -2.78% | 3,211,879 |
| Feb 21, 2025 | 0.76 | 0.80 | 0.71 | 0.72 | -0.01 | -1.37% | 2,605,712 |
| Feb 20, 2025 | 0.77 | 0.78 | 0.72 | 0.73 | -0.05 | -6.41% | 2,492,613 |
| Feb 19, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | -0.01 | -1.27% | 1,384,853 |
| Feb 18, 2025 | 0.80 | 0.83 | 0.78 | 0.79 | -0.02 | -2.47% | 1,987,900 |
| Feb 14, 2025 | 0.82 | 0.83 | 0.78 | 0.81 | -0.01 | -1.22% | 1,320,400 |
| Feb 13, 2025 | 0.88 | 0.89 | 0.77 | 0.82 | -0.06 | -6.82% | 4,974,727 |
| Feb 12, 2025 | 0.85 | 0.90 | 0.83 | 0.88 | 0.03 | 3.53% | 1,215,749 |
| Feb 11, 2025 | 0.88 | 0.92 | 0.82 | 0.85 | -0.03 | -3.41% | 2,077,724 |
| Feb 10, 2025 | 0.88 | 0.94 | 0.88 | 0.88 | 0.00 | 0.00% | 2,218,000 |
| Feb 7, 2025 | 0.92 | 0.93 | 0.85 | 0.88 | -0.03 | -3.30% | 1,930,044 |
| Feb 6, 2025 | 0.90 | 0.95 | 0.82 | 0.91 | 0.01 | 1.11% | 3,608,900 |
| Feb 5, 2025 | 0.96 | 1.01 | 0.89 | 0.90 | -0.05 | -5.26% | 5,113,610 |
| Feb 4, 2025 | 1.00 | 1.00 | 0.91 | 0.95 | -0.08 | -7.77% | 4,035,732 |
| Feb 3, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | -0.05 | -4.63% | 1,310,300 |
| Jan 31, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | -0.01 | -0.92% | 1,640,413 |
| Jan 30, 2025 | 1.09 | 1.13 | 1.08 | 1.09 | -0.01 | -0.91% | 792,200 |
| Jan 29, 2025 | 1.17 | 1.18 | 1.08 | 1.10 | -0.06 | -5.17% | 2,136,300 |
| Jan 28, 2025 | 1.08 | 1.19 | 1.06 | 1.16 | 0.09 | 8.41% | 2,351,542 |
| Jan 27, 2025 | 1.11 | 1.17 | 1.06 | 1.07 | -0.08 | -6.96% | 1,648,602 |
| Jan 24, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 0.04 | 3.60% | 2,107,200 |
| Jan 23, 2025 | 1.06 | 1.12 | 1.03 | 1.11 | 0.03 | 2.78% | 2,172,100 |
| Jan 22, 2025 | 1.12 | 1.15 | 1.07 | 1.08 | -0.04 | -3.57% | 2,283,634 |
| Jan 21, 2025 | 1.21 | 1.21 | 1.10 | 1.12 | -0.09 | -7.44% | 3,782,200 |
| Jan 17, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | -0.01 | -0.82% | 1,417,900 |
| Jan 16, 2025 | 1.25 | 1.27 | 1.17 | 1.22 | -0.08 | -6.15% | 3,600,815 |
| Jan 15, 2025 | 1.29 | 1.35 | 1.26 | 1.30 | 0.07 | 5.69% | 2,388,038 |