WW International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	31.75	32.94	30.76	31.74	31.74	-1.37%	159,744
Aug 14, 2025	32.65	33.44	29.93	32.18	32.18	-3.16%	388,443
Aug 13, 2025	33.00	33.39	32.12	33.23	33.23	0.33%	255,643
Aug 12, 2025	33.40	34.41	31.15	33.12	33.12	-1.25%	586,376
Aug 11, 2025	41.00	41.57	33.34	33.54	33.54	-12.27%	1,239,855
Aug 8, 2025	37.54	40.36	37.06	38.23	38.23	0.53%	320,876
Aug 7, 2025	41.45	41.90	37.10	38.03	38.03	-7.40%	379,909
Aug 6, 2025	41.02	41.78	39.16	41.07	41.07	-1.39%	327,348
Aug 5, 2025	43.17	44.25	38.75	41.65	41.65	-7.22%	637,751
Aug 4, 2025	43.20	45.00	42.32	44.89	44.89	4.42%	433,975
Aug 1, 2025	40.69	43.38	39.70	42.99	42.99	1.61%	295,649
Jul 31, 2025	41.99	43.50	40.00	42.31	42.31	0.28%	227,576
Jul 30, 2025	39.02	42.85	38.74	42.19	42.19	7.55%	743,415
Jul 29, 2025	40.07	42.50	38.43	39.23	39.23	-6.51%	484,814
Jul 28, 2025	41.60	44.42	40.08	41.96	41.96	2.29%	599,817
Jul 25, 2025	39.50	41.08	37.50	41.02	41.02	7.92%	849,892
Jul 24, 2025	38.68	40.62	36.96	38.01	38.01	-2.11%	452,162
Jul 23, 2025	39.30	40.00	38.18	38.83	38.83	-1.07%	236,559
Jul 22, 2025	37.75	40.76	37.19	39.25	39.25	4.44%	436,620
Jul 21, 2025	34.71	40.31	34.68	37.58	37.58	7.37%	250,037
Jul 18, 2025	35.97	36.99	35.00	35.00	35.00	-	131,501
Jul 17, 2025	34.61	35.41	34.50	35.00	35.00	0.29%	134,667
Jul 16, 2025	33.56	35.71	33.45	34.90	34.90	2.80%	153,332
Jul 15, 2025	37.00	37.43	33.40	33.95	33.95	-8.24%	211,502
Jul 14, 2025	39.15	39.15	36.93	37.00	37.00	-5.25%	178,308
Jul 11, 2025	39.10	39.55	37.60	39.05	39.05	-1.26%	83,693
Jul 10, 2025	38.30	39.70	36.60	39.55	39.55	0.51%	112,201
Jul 9, 2025	40.05	40.79	37.03	39.35	39.35	-0.51%	251,753
Jul 8, 2025	43.80	46.95	39.11	39.55	39.55	-1.13%	730,499
Jul 7, 2025	41.15	41.61	36.00	40.00	40.00	15.00%	406,271
May 15, 2025	0.28	0.28	0.24	0.25	0.25	-10.51%	10,524,459
May 14, 2025	0.31	0.32	0.25	0.28	0.28	-9.74%	9,739,515
May 13, 2025	0.38	0.39	0.31	0.31	0.31	-18.68%	10,314,644
May 12, 2025	0.36	0.42	0.36	0.38	0.38	2.70%	9,771,402
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