WW International Inc. (WW)
NASDAQ: WW
· Real-Time Price · USD
32.37
-1.39 (-4.12%)
At close: Sep 12, 2025, 1:07 PM
WW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.30 | 34.86 | 32.00 | 33.76 | 33.76 | 4.20% | 216,815 |
| 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 |
| Sep 4, 2025 | 31.45 | 32.22 | 29.91 | 31.97 | 31.97 | 0.76% | 157,638 |
| Sep 3, 2025 | 31.60 | 32.15 | 31.41 | 31.73 | 31.73 | 0.22% | 73,650 |
| Sep 2, 2025 | 31.51 | 33.63 | 31.03 | 31.66 | 31.66 | -0.72% | 118,300 |
| Aug 29, 2025 | 32.43 | 33.42 | 31.49 | 31.89 | 31.89 | -2.63% | 76,100 |
| Aug 28, 2025 | 33.31 | 34.15 | 32.75 | 32.75 | 32.75 | 0.55% | 99,117 |
| Aug 27, 2025 | 31.06 | 33.40 | 30.70 | 32.57 | 32.57 | 5.06% | 187,752 |
| Aug 26, 2025 | 30.11 | 31.10 | 30.01 | 31.00 | 31.00 | 2.07% | 126,428 |
| Aug 25, 2025 | 31.10 | 32.16 | 30.00 | 30.37 | 30.37 | -3.40% | 188,100 |
| Aug 22, 2025 | 32.00 | 33.51 | 30.85 | 31.44 | 31.44 | 1.39% | 310,251 |
| Aug 21, 2025 | 33.29 | 33.30 | 31.01 | 31.01 | 31.01 | -7.41% | 132,526 |
| Aug 20, 2025 | 33.95 | 34.92 | 32.57 | 33.49 | 33.49 | -1.50% | 253,850 |
| Aug 19, 2025 | 30.77 | 34.50 | 30.39 | 34.00 | 34.00 | 10.50% | 595,342 |
| Aug 18, 2025 | 31.93 | 32.00 | 29.25 | 30.77 | 30.77 | -3.06% | 292,935 |
| 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 |