5 DAY PERFORMANCE
+395.93%
1 MONTH PERFORMANCE
+46.52%
3 MONTH PERFORMANCE
-33.45%
6 MONTH PERFORMANCE
-30.94%
YEAR-TO-DATE PERFORMANCE
-42.36%
1 YEAR PERFORMANCE
-60.65%
WW International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $0.69 | $0.73 (6.78%) | $0.98 | $0.63 | 569.10 M | $58.48 M |
| 04/28/2025 | $0.48 | $0.41 (-13.13%) | $0.49 | $0.35 | 140.28 M | $33.03 M |
| 04/25/2025 | $0.15 | $0.40 (167.12%) | $0.41 | $0.15 | 223.58 M | $31.60 M |
| 04/24/2025 | $0.14 | $0.15 (5.43%) | $0.15 | $0.14 | 4.25 M | $11.79 M |
| 04/23/2025 | $0.15 | $0.15 (0%) | $0.16 | $0.14 | 3.29 M | $11.58 M |
| 04/22/2025 | $0.14 | $0.15 (7.53%) | $0.15 | $0.13 | 6.26 M | $11.87 M |
| 04/21/2025 | $0.13 | $0.14 (7.78%) | $0.14 | $0.12 | 7.81 M | $10.85 M |
| 04/17/2025 | $0.16 | $0.13 (-17.51%) | $0.16 | $0.13 | 6.97 M | $10.39 M |
| 04/16/2025 | $0.17 | $0.16 (-7.74%) | $0.17 | $0.15 | 4.47 M | $12.38 M |
| 04/15/2025 | $0.17 | $0.17 (0.65%) | $0.18 | $0.16 | 4.16 M | $13.61 M |
| 04/14/2025 | $0.18 | $0.17 (-7.28%) | $0.19 | $0.16 | 10.12 M | $13.53 M |
| 04/11/2025 | $0.19 | $0.19 (-0.42%) | $0.19 | $0.17 | 5.71 M | $15.18 M |
| 04/10/2025 | $0.18 | $0.19 (4.48%) | $0.21 | $0.17 | 17.90 M | $15.11 M |
| 04/09/2025 | $0.48 | $0.18 (-63.54%) | $0.52 | $0.15 | 26.61 M | $13.98 M |
| 04/08/2025 | $0.52 | $0.46 (-10.94%) | $0.53 | $0.45 | 1.49 M | $37.00 M |
| 04/07/2025 | $0.49 | $0.49 (0.76%) | $0.52 | $0.47 | 1.17 M | $39.44 M |
| 04/04/2025 | $0.52 | $0.52 (0.62%) | $0.54 | $0.50 | 1.48 M | $41.57 M |
| 04/03/2025 | $0.53 | $0.54 (1.58%) | $0.56 | $0.49 | 1.34 M | $43.22 M |
| 04/02/2025 | $0.53 | $0.55 (3.11%) | $0.61 | $0.53 | 1.98 M | $43.66 M |
| 04/01/2025 | $0.52 | $0.55 (5.13%) | $0.56 | $0.51 | 810,500 | $43.68 M |
| 03/31/2025 | $0.51 | $0.52 (2.87%) | $0.55 | $0.48 | 2.25 M | $41.75 M |
| 03/28/2025 | $0.57 | $0.50 (-11.72%) | $0.57 | $0.49 | 1.15 M | $39.91 M |
| 03/27/2025 | $0.50 | $0.54 (7.58%) | $0.57 | $0.50 | 977,138 | $43.06 M |
| 03/26/2025 | $0.55 | $0.51 (-6.58%) | $0.55 | $0.51 | 474,888 | $40.97 M |
| 03/25/2025 | $0.57 | $0.54 (-5.44%) | $0.59 | $0.52 | 1.07 M | $42.80 M |
| 03/24/2025 | $0.57 | $0.58 (0.28%) | $0.60 | $0.57 | 814,500 | $46.01 M |
| 03/21/2025 | $0.58 | $0.56 (-3.99%) | $0.63 | $0.56 | 2.40 M | $44.74 M |
| 03/20/2025 | $0.57 | $0.60 (4%) | $0.62 | $0.56 | 1.13 M | $47.73 M |
| 03/19/2025 | $0.64 | $0.58 (-9.31%) | $0.64 | $0.56 | 1.64 M | $46.37 M |
| 03/18/2025 | $0.55 | $0.64 (16.31%) | $0.69 | $0.54 | 8.13 M | $51.11 M |
| 03/17/2025 | $0.51 | $0.53 (4.05%) | $0.54 | $0.50 | 651,600 | $42.71 M |
| 03/14/2025 | $0.49 | $0.51 (2.67%) | $0.52 | $0.48 | 731,598 | $40.58 M |
| 03/13/2025 | $0.51 | $0.49 (-4.65%) | $0.53 | $0.48 | 1.11 M | $39.13 M |
| 03/12/2025 | $0.54 | $0.52 (-5.36%) | $0.54 | $0.49 | 1.34 M | $41.17 M |
| 03/11/2025 | $0.50 | $0.55 (9.18%) | $0.55 | $0.49 | 883,348 | $43.61 M |
| 03/10/2025 | $0.56 | $0.50 (-10.3%) | $0.58 | $0.50 | 1.62 M | $39.95 M |
| 03/07/2025 | $0.54 | $0.56 (4.25%) | $0.58 | $0.53 | 1.21 M | $45.11 M |
| 03/06/2025 | $0.53 | $0.54 (3.01%) | $0.55 | $0.48 | 1.18 M | $43.40 M |
| 03/05/2025 | $0.50 | $0.53 (6.92%) | $0.57 | $0.50 | 2.27 M | $42.71 M |
| 03/04/2025 | $0.47 | $0.50 (6.89%) | $0.51 | $0.38 | 9.49 M | $40.14 M |
| 03/03/2025 | $0.66 | $0.47 (-29.18%) | $0.66 | $0.44 | 9.94 M | $37.23 M |
| 02/28/2025 | $0.82 | $0.64 (-21.95%) | $0.83 | $0.61 | 6.06 M | $51.13 M |
| 02/27/2025 | $0.75 | $0.80 (6.55%) | $0.80 | $0.71 | 5.40 M | $63.83 M |
| 02/26/2025 | $0.67 | $0.73 (8.76%) | $0.74 | $0.64 | 3.70 M | $57.94 M |
| 02/25/2025 | $0.69 | $0.66 (-4.72%) | $0.70 | $0.63 | 1.86 M | $52.74 M |
| 02/24/2025 | $0.73 | $0.70 (-4.65%) | $0.75 | $0.65 | 3.21 M | $55.91 M |
| 02/21/2025 | $0.76 | $0.72 (-5.03%) | $0.80 | $0.71 | 2.61 M | $57.17 M |
| 02/20/2025 | $0.77 | $0.73 (-4.94%) | $0.78 | $0.72 | 2.49 M | $58.36 M |
| 02/19/2025 | $0.79 | $0.78 (-1.65%) | $0.80 | $0.76 | 1.38 M | $62.18 M |
| 02/18/2025 | $0.80 | $0.79 (-1.5%) | $0.83 | $0.78 | 1.99 M | $62.83 M |
| 02/14/2025 | $0.82 | $0.81 (-1.21%) | $0.83 | $0.78 | 1.32 M | $64.59 M |
| 02/13/2025 | $0.88 | $0.83 (-5.96%) | $0.89 | $0.77 | 4.97 M | $65.78 M |
| 02/12/2025 | $0.85 | $0.88 (3.32%) | $0.90 | $0.83 | 1.22 M | $70.02 M |
| 02/11/2025 | $0.88 | $0.85 (-3.84%) | $0.92 | $0.83 | 2.08 M | $67.47 M |
| 02/10/2025 | $0.88 | $0.88 (0.27%) | $0.94 | $0.88 | 2.22 M | $70.36 M |
| 02/07/2025 | $0.92 | $0.88 (-4.88%) | $0.93 | $0.85 | 1.93 M | $69.77 M |
| 02/06/2025 | $0.90 | $0.91 (0.92%) | $0.95 | $0.82 | 3.61 M | $72.42 M |
| 02/05/2025 | $0.96 | $0.90 (-6.26%) | $1.01 | $0.89 | 5.11 M | $71.75 M |
| 02/04/2025 | $1.00 | $0.95 (-5.35%) | $1.00 | $0.91 | 4.04 M | $75.47 M |
| 02/03/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 1.31 M | $82.12 M |
| 01/31/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 1.64 M | $86.11 M |
| 01/30/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 792,200 | $86.91 M |
| 01/29/2025 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.08 | 2.14 M | $87.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
