Skip to main content
WW International, Inc. (WW)
NASDAQ: WW · Real-Time Price · USD
15.99
-0.29 (-1.78%)
At close: Jun 26, 2026, 4:00 PM EDT
15.88
-0.11 (-0.69%)
After-hours: Jun 26, 2026, 5:30 PM EDT

WW International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0117.3215.8115.9915.99-1.78%193,182
Jun 25, 202617.6117.6116.1516.2816.28-7.24%111,585
Jun 24, 202618.3318.6917.0117.5517.55-4.26%144,041
Jun 23, 202618.1219.2217.5818.3318.33-0.43%220,103
Jun 22, 202619.1720.0018.0018.4118.41-4.11%245,606
Jun 18, 202619.0520.3918.6919.2019.200.79%409,905
Jun 17, 202618.9719.6518.4119.0519.050.47%274,476
Jun 16, 202618.9319.6518.7518.9618.960.88%212,223
Jun 15, 202618.7019.1617.0018.8018.801.32%175,795
Jun 12, 202619.6819.8618.2518.5518.55-5.26%142,410
Jun 11, 202618.3819.9018.2019.5819.586.01%291,138
Jun 10, 202618.0318.6717.7218.4718.472.55%250,769
Jun 9, 202617.2718.2916.7918.0118.014.77%177,818
Jun 8, 202616.6317.6615.8017.1917.195.78%132,777
Jun 5, 202617.3817.5216.2016.2516.25-5.88%116,939
Jun 4, 202615.8217.9815.4217.2717.277.04%265,242
Jun 3, 202616.0917.1014.9216.1316.130.94%271,846
Jun 2, 202616.5517.4915.9015.9815.98-4.77%274,489
Jun 1, 202616.3317.4716.3316.7816.780.96%339,187
May 29, 202617.4217.6416.2116.6216.62-2.81%276,867
May 28, 202616.0517.6415.0317.1017.1012.87%542,497
May 27, 202613.8415.3513.0115.1515.159.47%447,970
May 26, 202612.8514.2812.4713.8413.848.21%674,559
May 22, 202611.3213.1511.2212.7912.7926.76%631,152
May 21, 20269.7310.239.7310.0910.091.61%114,083
May 20, 20269.5010.219.229.939.936.09%245,959
May 19, 20269.8910.479.299.369.36-6.68%152,541
May 18, 202610.7511.0410.0310.0310.03-6.09%226,573
May 15, 202610.7310.9710.1010.6810.68-3.09%350,717
May 14, 20269.7311.099.4411.0211.0214.32%366,596
May 13, 20269.5310.829.259.649.64-397,266
May 12, 20269.9410.309.569.649.64-3.50%189,138
May 11, 202610.2011.119.939.999.99-2.06%327,655
May 8, 20269.1410.308.3710.2010.2011.23%664,778
May 7, 202610.8010.949.069.179.17-22.29%932,002
May 6, 202612.2012.2011.0211.8011.80-0.84%431,858
May 5, 202610.9411.9310.4111.9011.909.07%276,552
May 4, 202610.6411.4410.6410.9110.912.25%313,537
May 1, 202610.6710.9610.3410.6710.671.33%193,179
Apr 30, 202610.0910.659.5510.5310.533.95%202,022
Apr 29, 20269.8310.189.4210.1310.133.37%295,343
Apr 28, 202610.3110.509.779.809.80-6.76%308,026
Apr 27, 20269.6011.729.6010.5110.5113.38%1,019,859
Apr 24, 20269.299.959.119.279.27-0.22%288,867
Apr 23, 20269.9810.008.949.299.29-7.10%229,962
Apr 22, 20269.1510.159.1310.0010.009.65%428,889
Apr 21, 20269.9510.318.919.129.12-8.80%781,778
Apr 20, 202610.6910.919.9510.0010.00-8.93%389,713
Apr 17, 202610.8411.5110.7910.9810.982.91%333,940
Apr 16, 202610.9011.0610.5210.6710.67-1.39%160,254
Apr 15, 202610.6310.9010.4010.8210.821.60%127,015
Apr 14, 202611.3911.7910.5810.6510.65-3.01%286,942
Apr 13, 202610.3611.0510.1510.9810.982.62%350,424
Apr 10, 202611.3811.4010.6210.7010.70-6.14%317,847
Apr 9, 202612.4312.4310.7311.4011.400.88%740,935
Apr 8, 202612.1012.3911.2311.3011.30-2.75%268,821
Apr 7, 202611.4111.7810.7911.6211.62-3.25%619,856
Apr 6, 202613.4013.7511.8412.0112.01-15.84%1,120,839
Apr 2, 202613.6414.4713.3314.2714.271.49%169,796
Apr 1, 202613.7614.5313.5814.0614.062.33%307,575
Mar 31, 202613.3314.0013.2613.7413.744.01%329,449
Mar 30, 202614.1714.3413.0813.2113.21-7.14%301,946
Mar 27, 202615.7915.7913.4414.2314.23-10.25%694,437
Mar 26, 202616.1816.4615.5615.8515.85-4.52%490,558
Mar 25, 202617.3517.9316.3516.6016.60-4.65%224,201
Mar 24, 202617.5718.0217.2917.4117.41-3.06%234,281
Mar 23, 202617.7018.3017.2117.9617.961.64%362,327
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