Weight Watchers International Inc (NQ: WW )

35.28 -1.44 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 36.13 36.32 35.14 35.28 680,333 -1.44(-3.92%)
Jun 17, 2021 36.99 37.59 36.08 36.72 753,579 -0.22(-0.60%)
Jun 16, 2021 37.25 37.29 36.03 36.94 484,480 -0.51(-1.36%)
Jun 15, 2021 37.60 37.82 37.26 37.45 320,681 -0.03(-0.08%)
Jun 14, 2021 38.47 38.56 36.95 37.48 494,461 -1.20(-3.10%)
Jun 11, 2021 37.56 38.71 37.51 38.68 570,174 +0.99(+2.63%)
Jun 10, 2021 39.95 40.45 37.69 37.69 893,942 -2.12(-5.33%)
Jun 09, 2021 41.03 41.04 39.13 39.81 830,257 -0.96(-2.35%)
Jun 08, 2021 39.81 41.13 39.53 40.77 1,775,731 +0.91(+2.28%)
Jun 07, 2021 39.82 40.28 39.51 39.86 572,179 -0.12(-0.30%)
Jun 04, 2021 40.09 40.23 39.37 39.98 677,632 +0.42(+1.06%)
Jun 03, 2021 39.93 40.30 39.39 39.56 914,244 -0.44(-1.10%)
Jun 02, 2021 39.98 40.44 39.69 40.00 943,704 +0.17(+0.43%)
Jun 01, 2021 39.71 40.25 39.34 39.83 934,521 +0.53(+1.35%)
May 28, 2021 38.27 40.01 37.98 39.30 1,970,219 +1.26(+3.31%)
May 27, 2021 37.99 38.52 37.36 38.04 577,658 +0.08(+0.21%)
May 26, 2021 37.68 38.40 37.14 37.96 718,100 +0.30(+0.80%)
May 25, 2021 37.65 38.03 37.01 37.66 779,240 -0.05(-0.13%)
May 24, 2021 37.31 38.21 36.74 37.71 676,659 +0.70(+1.89%)
May 21, 2021 36.88 37.55 36.22 37.01 665,606 +0.14(+0.38%)
May 20, 2021 35.72 36.97 35.12 36.87 811,453 +1.11(+3.10%)
May 19, 2021 36.44 36.49 35.55 35.76 782,555 -1.25(-3.38%)
May 18, 2021 37.12 38.28 36.84 37.01 966,115 -0.14(-0.36%)
May 17, 2021 37.02 37.46 36.45 37.15 658,299 -0.17(-0.44%)
May 14, 2021 38.00 38.48 36.66 37.31 1,059,434 -0.42(-1.11%)
May 13, 2021 37.73 38.00 36.23 37.73 1,001,033 +0.14(+0.37%)
May 12, 2021 36.75 39.01 36.71 37.59 1,737,311 +0.87(+2.37%)
May 11, 2021 36.77 37.80 36.29 36.72 1,154,454 -0.45(-1.21%)
May 10, 2021 36.89 37.90 36.50 37.17 1,982,947 +0.13(+0.35%)
May 07, 2021 34.19 38.36 33.97 37.04 5,549,279 +2.31(+6.65%)
May 06, 2021 29.15 35.04 29.11 34.73 7,689,242 +7.15(+25.92%)
May 05, 2021 26.36 28.15 26.36 27.58 3,244,878 +1.47(+5.63%)
May 04, 2021 26.93 26.93 25.50 26.11 2,331,957 -0.93(-3.44%)
May 03, 2021 27.81 28.03 26.90 27.04 1,697,916 -0.70(-2.52%)
Apr 30, 2021 28.04 28.51 27.37 27.74 1,108,100 -0.46(-1.63%)
Apr 29, 2021 28.17 28.63 27.45 28.20 1,220,513 +0.20(+0.71%)
Apr 28, 2021 28.14 28.26 27.39 28.00 1,528,614 -0.13(-0.46%)
Apr 27, 2021 28.94 29.15 27.88 28.13 1,183,781 -0.94(-3.23%)
Apr 26, 2021 28.99 29.24 28.54 29.07 620,545 +0.32(+1.11%)
Apr 23, 2021 29.14 29.34 28.65 28.75 703,400 -0.26(-0.90%)
Apr 22, 2021 29.48 29.57 28.82 29.01 518,085 -0.39(-1.33%)
Apr 21, 2021 28.83 29.74 28.50 29.40 705,051 +0.40(+1.38%)
Apr 20, 2021 28.75 29.10 27.87 29.00 1,429,298 +0.09(+0.31%)
Apr 19, 2021 28.90 29.21 28.65 28.91 898,570 -0.19(-0.65%)
Apr 16, 2021 29.15 29.45 28.25 29.10 1,054,500 +0.28(+0.97%)
Apr 15, 2021 29.96 30.10 28.13 28.82 1,460,832 -1.18(-3.93%)
Apr 14, 2021 29.12 30.16 29.11 30.00 1,068,552 +0.89(+3.06%)
Apr 13, 2021 29.31 29.47 28.49 29.11 1,273,638 -0.36(-1.22%)
Apr 12, 2021 29.75 30.25 28.98 29.47 1,030,435 -0.30(-1.01%)
Apr 09, 2021 29.90 30.10 29.35 29.77 1,187,900 -0.40(-1.33%)
Apr 08, 2021 30.12 30.50 28.82 30.17 1,987,648 -1.32(-4.19%)
Apr 07, 2021 32.29 33.09 31.32 31.49 625,586 -0.91(-2.81%)
Apr 06, 2021 32.50 33.77 32.32 32.40 1,539,222 +0.05(+0.15%)
Apr 05, 2021 33.25 33.35 31.53 32.35 1,300,409 +0.55(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.