WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
24.11
-1.81 (-6.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
WW International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.90 | 25.90 | 23.75 | 24.11 | 24.11 | -6.98% | 292,792 |
| Dec 4, 2025 | 26.07 | 26.52 | 25.53 | 25.92 | 25.92 | -3.21% | 210,039 |
| Dec 3, 2025 | 26.65 | 27.20 | 25.85 | 26.78 | 26.78 | 0.49% | 93,894 |
| Dec 2, 2025 | 26.70 | 27.23 | 25.39 | 26.65 | 26.65 | -0.07% | 135,453 |
| Dec 1, 2025 | 28.25 | 28.25 | 25.74 | 26.67 | 26.67 | -5.99% | 331,654 |
| Nov 28, 2025 | 27.52 | 29.00 | 27.46 | 28.37 | 28.37 | 3.16% | 112,918 |
| Nov 26, 2025 | 26.96 | 28.63 | 26.85 | 27.50 | 27.50 | 2.84% | 239,925 |
| Nov 25, 2025 | 24.14 | 26.90 | 23.97 | 26.74 | 26.74 | 10.00% | 219,522 |
| Nov 24, 2025 | 23.92 | 24.68 | 23.28 | 24.31 | 24.31 | -1.06% | 298,151 |
| Nov 21, 2025 | 22.38 | 25.43 | 22.28 | 24.57 | 24.57 | 16.28% | 520,746 |
| Nov 20, 2025 | 20.74 | 22.04 | 20.74 | 21.13 | 21.13 | 0.43% | 400,624 |
| Nov 19, 2025 | 23.69 | 23.69 | 20.53 | 21.04 | 21.04 | -9.60% | 915,345 |
| Nov 18, 2025 | 24.40 | 24.50 | 23.00 | 23.28 | 23.28 | -5.73% | 387,694 |
| Nov 17, 2025 | 27.00 | 27.00 | 24.59 | 24.69 | 24.69 | -8.96% | 472,671 |
| Nov 14, 2025 | 27.52 | 28.20 | 26.85 | 27.12 | 27.12 | -2.09% | 195,863 |
| Nov 13, 2025 | 27.80 | 28.63 | 27.18 | 27.70 | 27.70 | -0.29% | 215,653 |
| Nov 12, 2025 | 28.30 | 29.80 | 27.60 | 27.78 | 27.78 | -2.22% | 229,534 |
| Nov 11, 2025 | 28.79 | 30.31 | 27.97 | 28.41 | 28.41 | -2.03% | 306,514 |
| Nov 10, 2025 | 32.63 | 33.29 | 28.95 | 29.00 | 29.00 | -10.71% | 527,181 |
| Nov 7, 2025 | 33.75 | 34.30 | 30.90 | 32.48 | 32.48 | -5.50% | 390,891 |
| Nov 6, 2025 | 34.60 | 38.38 | 32.66 | 34.37 | 34.37 | 3.52% | 833,024 |
| Nov 5, 2025 | 31.06 | 34.55 | 31.05 | 33.20 | 33.20 | 6.99% | 506,916 |
| Nov 4, 2025 | 33.63 | 34.25 | 30.11 | 31.03 | 31.03 | -8.90% | 555,482 |
| Nov 3, 2025 | 34.72 | 34.91 | 33.04 | 34.06 | 34.06 | -2.18% | 263,654 |
| Oct 31, 2025 | 33.82 | 35.38 | 33.21 | 34.82 | 34.82 | 2.96% | 224,866 |
| Oct 30, 2025 | 35.00 | 35.25 | 33.77 | 33.82 | 33.82 | -3.15% | 308,110 |
| Oct 29, 2025 | 35.80 | 37.23 | 33.68 | 34.92 | 34.92 | 0.63% | 507,658 |
| Oct 28, 2025 | 33.00 | 35.79 | 31.86 | 34.70 | 34.70 | 5.25% | 899,485 |
| Oct 27, 2025 | 34.01 | 35.21 | 32.30 | 32.97 | 32.97 | 0.86% | 340,010 |
| Oct 24, 2025 | 31.00 | 33.61 | 29.96 | 32.69 | 32.69 | 7.67% | 478,817 |
| Oct 23, 2025 | 30.14 | 30.69 | 29.71 | 30.36 | 30.36 | -0.07% | 191,204 |
| Oct 22, 2025 | 29.61 | 30.61 | 29.00 | 30.38 | 30.38 | 1.64% | 302,902 |
| Oct 21, 2025 | 30.08 | 31.50 | 29.25 | 29.89 | 29.89 | 1.67% | 389,827 |
| Oct 20, 2025 | 28.79 | 30.99 | 28.50 | 29.40 | 29.40 | 9.25% | 421,105 |
| Oct 17, 2025 | 28.66 | 29.87 | 26.85 | 26.91 | 26.91 | -7.92% | 136,991 |
| Oct 16, 2025 | 29.44 | 31.26 | 28.69 | 29.23 | 29.23 | 0.29% | 366,575 |
| Oct 15, 2025 | 25.94 | 30.29 | 25.82 | 29.14 | 29.14 | 12.08% | 474,063 |
| Oct 14, 2025 | 25.90 | 26.15 | 25.07 | 26.00 | 26.00 | -0.57% | 124,159 |
| Oct 13, 2025 | 26.91 | 26.91 | 25.61 | 26.15 | 26.15 | 0.42% | 135,886 |
| Oct 10, 2025 | 26.72 | 27.05 | 25.81 | 26.04 | 26.04 | -2.94% | 157,338 |
| Oct 9, 2025 | 27.00 | 27.02 | 26.46 | 26.83 | 26.83 | -0.56% | 109,791 |
| Oct 8, 2025 | 26.37 | 27.15 | 25.82 | 26.98 | 26.98 | 3.31% | 136,409 |
| Oct 7, 2025 | 26.52 | 26.55 | 25.40 | 26.12 | 26.12 | -2.30% | 264,716 |
| Oct 6, 2025 | 26.81 | 27.32 | 26.07 | 26.73 | 26.73 | 1.02% | 211,930 |
| Oct 3, 2025 | 26.08 | 27.58 | 26.07 | 26.46 | 26.46 | 1.22% | 231,032 |
| Oct 2, 2025 | 25.80 | 26.93 | 25.00 | 26.14 | 26.14 | 0.85% | 206,859 |
| Oct 1, 2025 | 27.54 | 28.06 | 25.50 | 25.92 | 25.92 | -5.26% | 257,057 |
| Sep 30, 2025 | 26.52 | 28.24 | 26.52 | 27.36 | 27.36 | 0.37% | 258,723 |
| Sep 29, 2025 | 28.01 | 28.01 | 27.07 | 27.26 | 27.26 | -1.16% | 127,897 |
| Sep 26, 2025 | 28.40 | 28.40 | 26.49 | 27.58 | 27.58 | -1.96% | 265,508 |
| Sep 25, 2025 | 27.88 | 28.40 | 27.46 | 28.13 | 28.13 | 0.25% | 69,317 |
| Sep 24, 2025 | 28.78 | 28.78 | 27.87 | 28.06 | 28.06 | -1.61% | 107,814 |
| Sep 23, 2025 | 29.42 | 30.42 | 28.28 | 28.52 | 28.52 | -4.20% | 161,126 |
| Sep 22, 2025 | 28.78 | 30.13 | 28.68 | 29.77 | 29.77 | - | 70,000 |
| Sep 19, 2025 | 30.45 | 30.80 | 29.58 | 29.77 | 29.77 | -1.36% | 695,963 |
| Sep 18, 2025 | 30.20 | 31.00 | 29.24 | 30.18 | 30.18 | -1.21% | 200,021 |
| Sep 17, 2025 | 29.97 | 31.55 | 28.93 | 30.55 | 30.55 | 3.74% | 189,468 |
| Sep 16, 2025 | 28.50 | 29.69 | 27.29 | 29.45 | 29.45 | 4.47% | 350,934 |
| Sep 15, 2025 | 30.65 | 30.82 | 27.61 | 28.19 | 28.19 | -9.82% | 452,732 |
| Sep 12, 2025 | 32.70 | 33.79 | 30.75 | 31.26 | 31.26 | -7.41% | 121,017 |
| Sep 11, 2025 | 32.30 | 34.86 | 32.00 | 33.76 | 33.76 | 4.20% | 217,069 |
| Sep 10, 2025 | 34.18 | 35.99 | 32.04 | 32.40 | 32.40 | -0.52% | 343,529 |
| Sep 9, 2025 | 32.24 | 35.00 | 32.01 | 32.57 | 32.57 | 1.78% | 223,431 |
| Sep 8, 2025 | 31.00 | 32.07 | 30.33 | 32.00 | 32.00 | 5.51% | 139,801 |
| Sep 5, 2025 | 31.51 | 32.71 | 30.01 | 30.33 | 30.33 | -5.13% | 202,220 |
| Sep 4, 2025 | 31.45 | 32.22 | 29.91 | 31.97 | 31.97 | 0.76% | 157,638 |
| Sep 3, 2025 | 31.60 | 32.15 | 31.41 | 31.73 | 31.73 | 0.22% | 73,650 |
| Sep 2, 2025 | 31.51 | 33.63 | 31.03 | 31.66 | 31.66 | -0.72% | 118,265 |
| Aug 29, 2025 | 32.43 | 33.43 | 31.49 | 31.89 | 31.89 | -2.63% | 76,095 |
| Aug 28, 2025 | 33.31 | 34.15 | 32.75 | 32.75 | 32.75 | 0.55% | 99,117 |
| Aug 27, 2025 | 31.06 | 33.40 | 30.70 | 32.57 | 32.57 | 5.06% | 187,752 |
| Aug 26, 2025 | 30.11 | 31.10 | 30.01 | 31.00 | 31.00 | 2.07% | 126,428 |
| Aug 25, 2025 | 31.10 | 32.16 | 30.00 | 30.37 | 30.37 | -3.40% | 188,062 |
| Aug 22, 2025 | 32.00 | 33.51 | 30.85 | 31.44 | 31.44 | 1.39% | 310,251 |
| Aug 21, 2025 | 33.29 | 33.30 | 31.01 | 31.01 | 31.01 | -7.41% | 132,526 |
| Aug 20, 2025 | 33.95 | 34.92 | 32.57 | 33.49 | 33.49 | -1.50% | 253,850 |
| Aug 19, 2025 | 30.77 | 34.50 | 30.39 | 34.00 | 34.00 | 10.50% | 595,342 |
| Aug 18, 2025 | 31.93 | 32.00 | 29.25 | 30.77 | 30.77 | -3.06% | 292,935 |
| Aug 15, 2025 | 31.75 | 32.94 | 30.76 | 31.74 | 31.74 | -1.37% | 160,011 |
| 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 |