Skip to main content
WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
9.80
-0.71 (-6.76%)
At close: Apr 28, 2026, 4:00 PM EDT
9.96
+0.16 (1.63%)
After-hours: Apr 28, 2026, 7:58 PM EDT

WW International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3110.509.779.809.80-6.76%307,463
Apr 27, 20269.6011.729.6010.5110.5113.38%1,018,970
Apr 24, 20269.299.959.119.279.27-0.22%288,792
Apr 23, 20269.9810.008.949.299.29-7.10%229,423
Apr 22, 20269.1510.159.1310.0010.009.65%427,730
Apr 21, 20269.9510.318.919.129.12-8.80%778,778
Apr 20, 202610.6910.919.9510.0010.00-8.93%389,374
Apr 17, 202610.8411.5110.7910.9810.982.91%329,289
Apr 16, 202610.9011.0610.5210.6710.67-1.39%160,252
Apr 15, 202610.6310.9010.4010.8210.821.60%123,974
Apr 14, 202611.3911.7910.5810.6510.65-3.01%282,817
Apr 13, 202610.3611.0510.1510.9810.982.62%350,292
Apr 10, 202611.3811.4010.6210.7010.70-6.14%317,552
Apr 9, 202612.4312.4310.7311.4011.400.88%740,788
Apr 8, 202612.1012.3911.2311.3011.30-2.75%268,520
Apr 7, 202611.4111.7810.7911.6211.62-3.25%617,168
Apr 6, 202613.4013.7511.8412.0112.01-15.84%1,106,084
Apr 2, 202613.6414.4713.3314.2714.271.49%169,619
Apr 1, 202613.7614.5313.5814.0614.062.33%307,539
Mar 31, 202613.3314.0013.2613.7413.744.01%329,236
Mar 30, 202614.1714.3413.0813.2113.21-7.14%301,854
Mar 27, 202615.7915.7913.4414.2314.23-10.25%693,660
Mar 26, 202616.1816.4615.5615.8515.85-4.52%490,496
Mar 25, 202617.3517.9316.3516.6016.60-4.65%221,659
Mar 24, 202617.5718.0217.2917.4117.41-3.06%234,050
Mar 23, 202617.7018.3017.2117.9617.961.64%362,277
Mar 20, 202618.7118.7117.6017.6717.67-5.76%264,874
Mar 19, 202618.1219.0417.7018.7518.752.63%226,412
Mar 18, 202618.5219.1417.8518.2718.27-1.88%364,428
Mar 17, 202620.5021.0018.5018.6218.62-12.17%915,756
Mar 16, 202622.9025.1020.9321.2021.200.57%893,603
Mar 13, 202622.7622.9721.0421.0821.08-7.38%241,881
Mar 12, 202622.2623.4421.5522.7622.761.70%211,319
Mar 11, 202622.6923.4522.0422.3822.381.22%254,425
Mar 10, 202622.2223.2221.8122.1122.110.73%165,615
Mar 9, 202622.0822.3721.1421.9521.95-2.31%119,351
Mar 6, 202623.1523.1522.1422.4722.47-3.23%72,156
Mar 5, 202623.0623.7922.3923.2223.220.65%97,724
Mar 4, 202622.0323.3621.4623.0723.075.92%148,162
Mar 3, 202621.3022.3920.4921.7821.78-0.09%97,052
Mar 2, 202620.6122.0320.2021.8021.802.54%180,617
Feb 27, 202621.3721.4520.5321.2621.26-2.34%80,191
Feb 26, 202622.0422.0420.9421.7721.77-0.77%133,798
Feb 25, 202620.8722.9920.6821.9421.946.40%234,451
Feb 24, 202621.8222.4420.6020.6220.62-6.32%142,837
Feb 23, 202622.4122.7721.6622.0122.01-3.51%91,776
Feb 20, 202622.0623.3022.0622.8122.813.31%129,026
Feb 19, 202621.0322.5621.0322.0822.082.36%216,155
Feb 18, 202621.8221.8820.8921.5721.57-2.22%150,245
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