Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WW International, Inc. - Common Stock (NQ:WW)

0.3700 -0.0800 (-17.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 0.4400 0.4500 0.3600 0.3700 18,136,216 -0.08(-18.41%)
May 08, 2025 0.4510 0.5275 0.4289 0.4535 19,363,984 +0.00(+0.78%)
May 07, 2025 0.3810 0.5671 0.3790 0.4500 46,684,120 -0.34(-43.04%)
May 06, 2025 0.7634 0.8605 0.7370 0.7900 47,465,184 +0.08(+11.19%)
May 05, 2025 0.5900 0.8228 0.5731 0.7105 50,585,936 +0.13(+22.52%)
May 02, 2025 0.5947 0.6894 0.5231 0.5799 32,030,990 -0.15(-20.26%)
May 01, 2025 0.8165 0.8500 0.6920 0.7272 36,622,624 -0.04(-5.61%)
Apr 30, 2025 0.8502 1.130 0.7700 0.7704 255,099,408 +0.04(+5.25%)
Apr 29, 2025 0.6855 0.9788 0.6300 0.7320 579,081,216 +0.32(+77.03%)
Apr 28, 2025 0.4760 0.4900 0.3500 0.4135 139,644,160 +0.02(+4.52%)
Apr 25, 2025 0.1481 0.4091 0.1456 0.3956 223,581,936 +0.25(+168.02%)
Apr 24, 2025 0.1400 0.1490 0.1350 0.1476 4,246,401 +0.00(+1.79%)
Apr 23, 2025 0.1400 0.1563 0.1445 0.1450 3,272,058 -0.00(-2.42%)
Apr 22, 2025 0.1382 0.1515 0.1324 0.1486 6,248,622 +0.01(+9.43%)
Apr 21, 2025 0.1260 0.1431 0.1172 0.1358 7,803,191 +0.01(+4.46%)
Apr 17, 2025 0.1576 0.1584 0.1264 0.1300 6,974,611 -0.02(-16.13%)
Apr 16, 2025 0.1700 0.1699 0.1470 0.1550 4,463,213 -0.02(-9.04%)
Apr 15, 2025 0.1693 0.1820 0.1635 0.1704 4,143,291 +0.00(+0.65%)
Apr 14, 2025 0.1826 0.1850 0.1560 0.1693 10,084,176 -0.02(-10.89%)
Apr 11, 2025 0.1908 0.1922 0.1700 0.1900 5,709,653 +0.00(+0.48%)
Apr 10, 2025 0.1800 0.2145 0.1710 0.1891 17,795,928 +0.01(+8.06%)
Apr 09, 2025 0.4800 0.5153 0.1500 0.1750 26,534,636 -0.29(-62.21%)
Apr 08, 2025 0.5200 0.5296 0.4500 0.4631 1,486,974 -0.03(-6.20%)
Apr 07, 2025 0.4900 0.5170 0.4700 0.4937 1,174,834 -0.03(-5.13%)
Apr 04, 2025 0.5172 0.5350 0.5003 0.5204 1,477,901 -0.02(-3.81%)
Apr 03, 2025 0.5300 0.5570 0.4900 0.5410 1,340,610 -0.01(-1.01%)
Apr 02, 2025 0.5300 0.6144 0.5300 0.5465 1,982,189 -0.00(-0.04%)
Apr 01, 2025 0.5200 0.5553 0.5109 0.5467 810,473 +0.02(+4.61%)
Mar 31, 2025 0.5080 0.5450 0.4778 0.5226 2,245,577 +0.02(+4.60%)
Mar 28, 2025 0.5659 0.5659 0.4937 0.4996 1,153,033 -0.04(-7.31%)
Mar 27, 2025 0.5000 0.5684 0.5010 0.5390 974,849 +0.03(+5.11%)
Mar 26, 2025 0.5489 0.5500 0.5111 0.5128 474,868 -0.02(-4.27%)
Mar 25, 2025 0.5700 0.5877 0.5240 0.5357 1,068,756 -0.04(-6.98%)
Mar 24, 2025 0.5743 0.6000 0.5669 0.5759 812,393 +0.02(+2.84%)
Mar 21, 2025 0.5833 0.6250 0.5600 0.5600 2,398,450 -0.04(-6.26%)
Mar 20, 2025 0.5700 0.6200 0.5600 0.5974 1,128,288 +0.02(+2.93%)
Mar 19, 2025 0.6400 0.6434 0.5602 0.5804 1,633,716 -0.06(-9.27%)
Mar 18, 2025 0.5500 0.6899 0.5445 0.6397 8,119,564 +0.11(+19.66%)
Mar 17, 2025 0.5138 0.5449 0.5045 0.5346 650,375 +0.03(+5.24%)
Mar 14, 2025 0.4900 0.5199 0.4807 0.5080 731,598 +0.02(+3.72%)
Mar 13, 2025 0.5137 0.5349 0.4800 0.4898 1,112,346 -0.03(-4.95%)
Mar 12, 2025 0.5400 0.5445 0.4911 0.5153 1,341,838 -0.03(-5.61%)
Mar 11, 2025 0.5000 0.5500 0.4900 0.5459 883,298 +0.05(+9.16%)
Mar 10, 2025 0.5575 0.5799 0.5000 0.5001 1,622,093 -0.06(-11.44%)
Mar 07, 2025 0.5400 0.5790 0.5301 0.5647 1,206,106 +0.02(+3.94%)
Mar 06, 2025 0.5274 0.5492 0.4809 0.5433 1,172,700 +0.01(+1.63%)
Mar 05, 2025 0.5000 0.5710 0.5000 0.5346 2,268,457 +0.03(+6.41%)
Mar 04, 2025 0.4700 0.5099 0.3800 0.5024 9,477,500 +0.04(+7.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.