WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.36	0.42	0.36	0.38	0.38	2.70%	9,361,792
May 9, 2025	0.44	0.45	0.36	0.37	0.37	-18.41%	18,136,211
May 8, 2025	0.45	0.53	0.43	0.45	0.45	0.78%	19,439,243
May 7, 2025	0.38	0.57	0.38	0.45	0.45	-43.04%	46,759,558
May 6, 2025	0.76	0.86	0.74	0.79	0.79	11.19%	48,935,902
May 5, 2025	0.59	0.82	0.57	0.71	0.71	22.52%	50,809,944
May 2, 2025	0.59	0.69	0.52	0.58	0.58	-20.26%	32,030,974
May 1, 2025	0.82	0.85	0.69	0.73	0.73	-5.61%	36,844,858
Apr 30, 2025	0.85	1.13	0.77	0.77	0.77	5.25%	255,881,711
Apr 29, 2025	0.69	0.98	0.63	0.73	0.73	77.03%	579,887,952
Apr 28, 2025	0.48	0.49	0.35	0.41	0.41	4.52%	140,276,724
Apr 25, 2025	0.15	0.41	0.15	0.40	0.40	168.02%	204,078,243
Apr 24, 2025	0.14	0.15	0.14	0.15	0.15	1.79%	4,252,432
Apr 23, 2025	0.15	0.16	0.14	0.15	0.15	-2.42%	3,292,558
Apr 22, 2025	0.14	0.15	0.13	0.15	0.15	9.43%	6,261,423
Apr 21, 2025	0.13	0.14	0.12	0.14	0.14	4.46%	7,806,328
Apr 17, 2025	0.16	0.16	0.13	0.13	0.13	-16.13%	6,974,610
Apr 16, 2025	0.17	0.17	0.15	0.16	0.16	-9.04%	4,472,291
Apr 15, 2025	0.17	0.18	0.16	0.17	0.17	0.65%	4,157,648
Apr 14, 2025	0.18	0.19	0.16	0.17	0.17	-10.89%	10,121,427
Apr 11, 2025	0.19	0.19	0.17	0.19	0.19	0.48%	5,709,652
Apr 10, 2025	0.18	0.21	0.17	0.19	0.19	8.06%	17,901,099
Apr 9, 2025	0.48	0.52	0.15	0.18	0.18	-62.21%	26,610,264
Apr 8, 2025	0.52	0.53	0.45	0.46	0.46	-6.20%	1,486,976
Apr 7, 2025	0.49	0.52	0.47	0.49	0.49	-5.13%	1,174,734
Apr 4, 2025	0.52	0.54	0.50	0.52	0.52	-3.81%	1,477,901
Apr 3, 2025	0.53	0.56	0.49	0.54	0.54	-1.01%	1,341,974
Apr 2, 2025	0.53	0.61	0.53	0.55	0.55	-0.04%	1,982,435
Apr 1, 2025	0.52	0.56	0.51	0.55	0.55	4.61%	810,488
Mar 31, 2025	0.51	0.55	0.48	0.52	0.52	4.60%	2,245,848
Mar 28, 2025	0.57	0.57	0.49	0.50	0.50	-7.31%	1,153,033
Mar 27, 2025	0.50	0.57	0.50	0.54	0.54	5.11%	977,138
Mar 26, 2025	0.55	0.55	0.51	0.51	0.51	-4.27%	474,888
Mar 25, 2025	0.57	0.59	0.52	0.54	0.54	-6.98%	1,069,801
Mar 24, 2025	0.57	0.60	0.57	0.58	0.58	2.84%	814,458
Mar 21, 2025	0.58	0.63	0.56	0.56	0.56	-6.26%	2,398,450
Mar 20, 2025	0.57	0.62	0.56	0.60	0.60	2.93%	1,128,326
Mar 19, 2025	0.64	0.64	0.56	0.58	0.58	-9.27%	1,639,829
Mar 18, 2025	0.55	0.69	0.54	0.64	0.64	19.66%	8,125,894
Mar 17, 2025	0.51	0.54	0.50	0.53	0.53	5.24%	651,564
Mar 14, 2025	0.49	0.52	0.48	0.51	0.51	3.72%	731,598
Mar 13, 2025	0.51	0.53	0.48	0.49	0.49	-4.95%	1,112,347
Mar 12, 2025	0.54	0.54	0.49	0.52	0.52	-5.61%	1,341,874
Mar 11, 2025	0.50	0.55	0.49	0.55	0.55	9.18%	883,348
Mar 10, 2025	0.56	0.58	0.50	0.50	0.50	-11.46%	1,614,995
Mar 7, 2025	0.54	0.58	0.53	0.56	0.56	3.94%	1,206,106
Mar 6, 2025	0.53	0.55	0.48	0.54	0.54	1.63%	1,179,011
Mar 5, 2025	0.50	0.57	0.50	0.53	0.53	6.41%	2,270,350
Mar 4, 2025	0.47	0.51	0.38	0.50	0.50	7.81%	9,485,447
Mar 3, 2025	0.66	0.66	0.44	0.47	0.47	-27.19%	9,942,087