-
5 DAY PERFORMANCE
-13.42% -
1 MONTH PERFORMANCE
-0.60% -
3 MONTH PERFORMANCE
-40.63% -
6 MONTH PERFORMANCE
-54.22% -
YEAR-TO-DATE PERFORMANCE
-91.31% -
1 YEAR PERFORMANCE
-92.19%
WW International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.73 | $0.76 (4.14%) | $0.77 | $0.73 | 1.07 M | $60.19 M |
| 10/03/2024 | $0.77 | $0.72 (-6.73%) | $0.78 | $0.71 | 3.04 M | $57.38 M |
| 10/02/2024 | $0.82 | $0.78 (-5.09%) | $0.83 | $0.78 | 1.53 M | $61.86 M |
| 10/01/2024 | $0.89 | $0.82 (-7.42%) | $0.89 | $0.82 | 830,236 | $65.49 M |
| 09/30/2024 | $0.82 | $0.88 (6.94%) | $0.89 | $0.82 | 2.28 M | $69.77 M |
| 09/27/2024 | $0.88 | $0.83 (-5.26%) | $0.89 | $0.81 | 1.71 M | $66.26 M |
| 09/26/2024 | $0.82 | $0.85 (4.41%) | $0.90 | $0.82 | 2.49 M | $67.70 M |
| 09/25/2024 | $0.84 | $0.82 (-2.5%) | $0.84 | $0.81 | 567,200 | $65.10 M |
| 09/24/2024 | $0.80 | $0.83 (3.72%) | $0.84 | $0.80 | 766,819 | $66.31 M |
| 09/23/2024 | $0.83 | $0.81 (-2.45%) | $0.83 | $0.80 | 418,929 | $64.36 M |
| 09/20/2024 | $0.85 | $0.81 (-4.26%) | $0.85 | $0.80 | 1.17 M | $64.44 M |
| 09/19/2024 | $0.83 | $0.81 (-1.93%) | $0.84 | $0.81 | 612,900 | $64.70 M |
| 09/18/2024 | $0.83 | $0.81 (-2.58%) | $0.88 | $0.81 | 635,300 | $64.46 M |
| 09/17/2024 | $0.81 | $0.83 (2.4%) | $0.85 | $0.80 | 738,700 | $65.92 M |
| 09/16/2024 | $0.86 | $0.81 (-5.92%) | $0.88 | $0.78 | 1.48 M | $64.46 M |
| 09/13/2024 | $0.78 | $0.85 (9.52%) | $0.88 | $0.77 | 3.05 M | $67.56 M |
| 09/12/2024 | $0.77 | $0.76 (-0.96%) | $0.81 | $0.75 | 2.09 M | $60.38 M |
| 09/11/2024 | $0.70 | $0.74 (6%) | $0.75 | $0.68 | 1.54 M | $58.98 M |
| 09/10/2024 | $0.72 | $0.69 (-3.75%) | $0.72 | $0.67 | 1.80 M | $55.08 M |
| 09/09/2024 | $0.75 | $0.72 (-3.99%) | $0.76 | $0.71 | 1.72 M | $57.24 M |
| 09/06/2024 | $0.76 | $0.75 (-1.54%) | $0.77 | $0.73 | 1.22 M | $59.80 M |
| 09/05/2024 | $0.78 | $0.76 (-1.49%) | $0.80 | $0.73 | 2.37 M | $60.77 M |
| 09/04/2024 | $0.76 | $0.78 (2.35%) | $0.82 | $0.75 | 1.97 M | $61.69 M |
| 09/03/2024 | $0.80 | $0.77 (-4.06%) | $0.81 | $0.75 | 1.60 M | $61.00 M |
| 08/30/2024 | $0.78 | $0.78 (0.09%) | $0.82 | $0.74 | 3.93 M | $62.16 M |
| 08/29/2024 | $0.90 | $0.77 (-14.24%) | $0.90 | $0.75 | 10.57 M | $61.33 M |
| 08/28/2024 | $1.00 | $0.85 (-15.03%) | $1.00 | $0.84 | 2.81 M | $67.54 M |
| 08/27/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.99 | 861,300 | $80.28 M |
| 08/26/2024 | $1.04 | $1.05 (0.96%) | $1.06 | $1.01 | 936,223 | $83.46 M |
| 08/23/2024 | $0.96 | $1.03 (7.29%) | $1.08 | $0.95 | 2.15 M | $81.87 M |
| 08/22/2024 | $1.04 | $0.95 (-8.64%) | $1.05 | $0.95 | 1.10 M | $75.52 M |
| 08/21/2024 | $1.01 | $1.02 (0.99%) | $1.08 | $0.99 | 3.00 M | $81.07 M |
| 08/20/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.98 | 1.09 M | $79.48 M |
| 08/19/2024 | $0.92 | $1.04 (13.04%) | $1.06 | $0.91 | 2.82 M | $82.66 M |
| 08/16/2024 | $0.92 | $0.91 (-0.79%) | $0.94 | $0.88 | 1.50 M | $72.54 M |
| 08/15/2024 | $0.92 | $0.92 (-0.07%) | $0.98 | $0.90 | 3.28 M | $73.12 M |
| 08/14/2024 | $0.85 | $0.92 (9.22%) | $0.99 | $0.83 | 3.33 M | $73.35 M |
| 08/13/2024 | $0.83 | $0.86 (3.12%) | $0.87 | $0.79 | 4.02 M | $68.36 M |
| 08/12/2024 | $0.98 | $0.76 (-21.97%) | $0.99 | $0.75 | 7.05 M | $60.71 M |
| 08/09/2024 | $0.75 | $1.01 (34.67%) | $1.08 | $0.75 | 19.31 M | $80.28 M |
| 08/08/2024 | $0.73 | $0.73 (0.03%) | $0.79 | $0.73 | 2.88 M | $58.04 M |
| 08/07/2024 | $0.76 | $0.72 (-4.72%) | $0.79 | $0.71 | 4.34 M | $57.33 M |
| 08/06/2024 | $0.79 | $0.74 (-6.28%) | $0.79 | $0.74 | 2.62 M | $58.85 M |
| 08/05/2024 | $0.81 | $0.78 (-3.52%) | $0.81 | $0.72 | 4.88 M | $61.73 M |
| 08/02/2024 | $0.89 | $0.85 (-4.7%) | $0.95 | $0.81 | 3.76 M | $67.27 M |
| 08/01/2024 | $1.00 | $0.89 (-11.41%) | $1.00 | $0.86 | 7.62 M | $70.35 M |
| 07/31/2024 | $1.15 | $1.07 (-6.96%) | $1.17 | $1.02 | 4.70 M | $85.05 M |
| 07/30/2024 | $1.19 | $1.13 (-5.04%) | $1.22 | $1.12 | 3.35 M | $89.82 M |
| 07/29/2024 | $1.17 | $1.18 (0.85%) | $1.18 | $1.13 | 1.86 M | $93.79 M |
| 07/26/2024 | $1.27 | $1.16 (-8.66%) | $1.29 | $1.14 | 3.79 M | $91.88 M |
| 07/25/2024 | $1.23 | $1.32 (7.32%) | $1.36 | $1.23 | 2.92 M | $104.55 M |
| 07/24/2024 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.22 | 910,800 | $97.43 M |
| 07/23/2024 | $1.19 | $1.24 (4.2%) | $1.26 | $1.19 | 779,149 | $98.22 M |
| 07/22/2024 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.16 | 1.56 M | $95.84 M |
| 07/19/2024 | $1.20 | $1.25 (4.17%) | $1.26 | $1.18 | 1.41 M | $99.01 M |
| 07/18/2024 | $1.33 | $1.21 (-9.02%) | $1.34 | $1.18 | 2.08 M | $95.84 M |
| 07/17/2024 | $1.38 | $1.32 (-4.35%) | $1.46 | $1.30 | 2.76 M | $104.55 M |
| 07/16/2024 | $1.29 | $1.41 (9.3%) | $1.44 | $1.28 | 3.17 M | $111.68 M |
| 07/15/2024 | $1.24 | $1.26 (1.61%) | $1.28 | $1.20 | 1.23 M | $99.80 M |
| 07/12/2024 | $1.22 | $1.24 (1.64%) | $1.29 | $1.22 | 1.69 M | $98.22 M |
| 07/11/2024 | $1.14 | $1.21 (6.14%) | $1.24 | $1.13 | 1.90 M | $95.84 M |
| 07/10/2024 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.09 | 3.84 M | $88.71 M |
| 07/09/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.10 | 2.80 M | $91.09 M |
| 07/08/2024 | $1.27 | $1.19 (-6.3%) | $1.30 | $1.17 | 1.73 M | $94.26 M |
| 07/05/2024 | $1.16 | $1.28 (10.34%) | $1.32 | $1.15 | 3.07 M | $101.39 M |