Skip to main content

Weight Watchers International Inc (NQ: WW )

1.245 +0.015 (+1.22%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.710 6.710 6.375 6.560 4,349,169 -0.13(-1.94%)
May 30, 2023 7.180 7.410 6.645 6.690 3,332,737 -0.39(-5.51%)
May 26, 2023 7.160 7.350 7.050 7.080 2,069,659 -0.08(-1.12%)
May 25, 2023 7.110 7.390 7.035 7.160 2,696,340 +0.02(+0.28%)
May 24, 2023 7.270 7.340 7.095 7.140 2,626,009 -0.25(-3.38%)
May 23, 2023 7.640 8.000 7.265 7.390 3,183,118 -0.26(-3.40%)
May 22, 2023 7.660 7.815 7.500 7.650 2,649,154 -0.05(-0.65%)
May 19, 2023 8.100 8.100 7.465 7.700 4,076,877 -0.34(-4.23%)
May 18, 2023 7.900 8.090 7.730 8.040 4,115,135 +0.14(+1.77%)
May 17, 2023 7.250 8.090 7.140 7.900 7,020,882 +0.75(+10.49%)
May 16, 2023 7.400 7.480 7.000 7.150 5,334,908 -0.25(-3.38%)
May 15, 2023 6.850 7.480 6.680 7.400 7,747,642 +0.56(+8.19%)
May 12, 2023 6.890 6.930 6.500 6.840 6,115,144 +0.11(+1.63%)
May 11, 2023 7.130 7.229 6.660 6.730 18,445,546 -1.57(-18.92%)
May 10, 2023 8.440 8.685 8.142 8.300 3,289,898 +0.04(+0.48%)
May 09, 2023 8.500 8.760 7.690 8.260 5,160,501 -0.24(-2.82%)
May 08, 2023 9.510 10.02 8.410 8.500 8,476,089 -0.79(-8.50%)
May 05, 2023 8.260 9.490 7.912 9.290 9,400,000 +1.71(+22.56%)
May 04, 2023 7.280 7.725 7.010 7.580 5,572,167 +0.20(+2.71%)
May 03, 2023 8.270 8.450 7.320 7.380 4,785,105 -0.72(-8.83%)
May 02, 2023 8.700 8.830 7.720 8.095 6,123,329 -0.67(-7.70%)
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.