Skip to main content
WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
21.55
-0.92 (-4.09%)
Mar 9, 2026, 2:12 PM EDT - Market open

WW International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0822.3721.1421.71--3.40%74,667
Mar 6, 202623.1523.1522.1422.4722.47-3.23%71,895
Mar 5, 202623.0623.7922.3923.2223.220.65%97,723
Mar 4, 202622.0323.3621.4623.0723.075.92%148,159
Mar 3, 202621.3022.3920.4921.7821.78-0.09%97,052
Mar 2, 202620.6122.0320.2021.8021.802.54%177,839
Feb 27, 202621.3721.4520.5321.2621.26-2.34%80,191
Feb 26, 202622.0422.0420.9421.7721.77-0.77%133,797
Feb 25, 202620.8722.9920.6821.9421.946.40%234,342
Feb 24, 202621.8222.4420.6020.6220.62-6.32%142,741
Feb 23, 202622.4122.7721.6622.0122.01-3.51%90,957
Feb 20, 202622.0623.3022.0622.8122.813.31%129,025
Feb 19, 202621.0322.5621.0322.0822.082.36%215,743
Feb 18, 202621.8221.8820.8921.5721.57-2.22%149,839
Feb 17, 202623.1223.7421.7222.0622.06-5.00%116,350
Feb 13, 202622.6723.7322.5523.2223.220.96%162,352
Feb 12, 202623.6123.7621.9323.0023.00-3.16%237,088
Feb 11, 202623.9324.2523.2323.7523.75-0.13%159,588
Feb 10, 202623.8025.3023.4623.7823.78-2.06%235,311
Feb 9, 202623.4525.2123.2024.2824.2810.92%765,970
Feb 6, 202619.5022.0619.4021.8921.8914.31%349,515
Feb 5, 202619.8720.1918.0019.1519.15-6.17%482,157
Feb 4, 202619.8020.5019.3020.4120.411.29%301,341
Feb 3, 202619.7320.2618.6620.1520.15-0.98%491,743
Feb 2, 202620.1920.9019.8720.3520.350.49%137,584
Jan 30, 202620.6420.9819.9620.2520.25-3.71%236,464
Jan 29, 202620.9921.1520.0721.0321.03-0.76%232,871
Jan 28, 202622.2022.2020.9221.1921.19-3.11%220,883
Jan 27, 202621.6022.1420.6421.8721.870.51%239,176
Jan 26, 202621.6122.4921.4521.7621.76-1.05%150,218
Jan 23, 202622.6522.8021.6521.9921.99-3.51%178,798
Jan 22, 202622.0022.8521.7222.7922.793.03%190,516
Jan 21, 202621.9922.5121.3622.1222.12-0.49%402,064
Jan 20, 202623.7623.8221.9122.2322.23-7.07%394,438
Jan 16, 202623.5024.7322.5523.9223.920.89%358,990
Jan 15, 202625.9625.9623.6923.7123.71-8.88%609,601
Jan 14, 202628.4028.8325.7226.0226.02-8.12%465,798
Jan 13, 202630.2330.2327.1328.3228.32-6.87%454,553
Jan 12, 202629.9031.1529.3430.4130.41-0.07%280,582
Jan 9, 202635.2535.2529.0030.4330.43-11.62%968,763
Jan 8, 202633.1035.1032.7334.4334.433.27%264,025
Jan 7, 202634.0034.9032.5233.3433.34-1.24%333,040
Jan 6, 202632.5134.0031.9933.7633.764.49%291,720
Jan 5, 202632.1534.0031.5332.3132.312.77%1,011,742
Jan 2, 202629.5231.4829.2031.4431.447.62%190,689
Dec 31, 202529.2129.6628.4429.2229.220.02%204,010
Dec 30, 202529.0030.0028.4429.2129.212.71%163,125
Dec 29, 202527.5029.4027.5028.4428.442.60%251,911
Dec 26, 202530.1130.1127.3427.7227.72-7.97%210,864
Dec 24, 202530.2530.3728.5330.1230.12-0.76%166,592
Dec 23, 202528.9030.8527.8830.3530.3514.18%656,877
Dec 22, 202527.4227.6126.4926.5826.58-3.49%134,211
Dec 19, 202527.2328.3826.6427.5427.544.95%283,648
Dec 18, 202526.5526.8925.5626.2426.24-0.68%158,599
Dec 17, 202526.9528.0026.1926.4226.42-2.96%146,033
Dec 16, 202524.2027.8224.2027.2327.2312.13%386,256
Dec 15, 202525.4625.6524.1424.2824.28-4.75%148,836
Dec 12, 202526.0326.0825.1425.4925.49-2.07%112,379
Dec 11, 202524.8026.0424.2426.0326.034.75%126,502
Dec 10, 202524.8125.3123.8924.8524.85-0.48%198,597
Dec 9, 202524.1525.1324.0224.9724.972.50%184,614
Dec 8, 202524.1124.7323.7024.3624.361.04%171,155
Dec 5, 202525.9025.9023.7524.1124.11-6.98%293,474
Dec 4, 202526.0726.5225.5325.9225.92-3.21%210,064
Dec 3, 202526.6527.2025.8526.7826.780.49%93,894
Dec 2, 202526.7027.2325.3926.6526.65-0.07%135,453
Dec 1, 202528.2528.2525.7426.6726.67-5.99%331,654
Nov 28, 202527.5229.0027.4628.3728.373.16%112,918
Nov 26, 202526.9628.6326.8527.5027.502.84%239,925
Nov 25, 202524.1426.9023.9726.7426.7410.00%219,522
Nov 24, 202523.9224.6823.2824.3124.31-1.06%298,151
Nov 21, 202522.3825.4322.2824.5724.5716.28%520,746
Nov 20, 202520.7422.0420.7421.1321.130.43%400,624
Nov 19, 202523.6923.6920.5321.0421.04-9.60%915,345
Nov 18, 202524.4024.5023.0023.2823.28-5.73%387,694
Nov 17, 202527.0027.0024.5924.6924.69-8.96%472,671
Nov 14, 202527.5228.2026.8527.1227.12-2.09%195,863
Nov 13, 202527.8028.6327.1827.7027.70-0.29%215,653
Nov 12, 202528.3029.8027.6027.7827.78-2.22%229,534
Nov 11, 202528.7930.3127.9728.4128.41-2.03%306,514
Nov 10, 202532.6333.2928.9529.0029.00-10.71%527,181
Nov 7, 202533.7534.3030.9032.4832.48-5.50%390,891
Nov 6, 202534.6038.3832.6634.3734.373.52%833,024
Nov 5, 202531.0634.5531.0533.2033.206.99%506,916
Nov 4, 202533.6334.2530.1131.0331.03-8.90%555,482
Nov 3, 202534.7234.9133.0434.0634.06-2.18%263,654
Oct 31, 202533.8235.3833.2134.8234.822.96%224,866
Oct 30, 202535.0035.2533.7733.8233.82-3.15%308,110
Oct 29, 202535.8037.2333.6834.9234.920.63%507,658
Oct 28, 202533.0035.7931.8634.7034.705.25%899,485
Oct 27, 202534.0135.2132.3032.9732.970.86%340,010
Oct 24, 202531.0033.6129.9632.6932.697.67%478,817
Oct 23, 202530.1430.6929.7130.3630.36-0.07%191,204
Oct 22, 202529.6130.6129.0030.3830.381.64%302,902
Oct 21, 202530.0831.5029.2529.8929.891.67%389,827
Oct 20, 202528.7930.9928.5029.4029.409.25%421,105
Oct 17, 202528.6629.8726.8526.9126.91-7.92%136,991
Oct 16, 202529.4431.2628.6929.2329.230.29%366,575
Oct 15, 202525.9430.2925.8229.1429.1412.08%474,063
Oct 14, 202525.9026.1525.0726.0026.00-0.57%124,159