5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
-10.45%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
-4.00%
YEAR-TO-DATE PERFORMANCE
-5.51%
1 YEAR PERFORMANCE
-73.57%
WW International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 1.41 M | $96.48 M |
| 01/16/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.17 | 3.60 M | $97.27 M |
| 01/15/2025 | $1.29 | $1.30 (0.78%) | $1.35 | $1.26 | 2.39 M | $103.65 M |
| 01/14/2025 | $1.30 | $1.23 (-5.38%) | $1.36 | $1.21 | 2.67 M | $98.07 M |
| 01/13/2025 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.26 | 2.28 M | $102.85 M |
| 01/10/2025 | $1.45 | $1.36 (-6.21%) | $1.46 | $1.36 | 2.81 M | $108.44 M |
| 01/08/2025 | $1.66 | $1.45 (-12.65%) | $1.66 | $1.44 | 2.50 M | $115.61 M |
| 01/07/2025 | $1.79 | $1.67 (-6.7%) | $1.86 | $1.63 | 8.21 M | $133.15 M |
| 01/06/2025 | $1.62 | $1.77 (9.26%) | $1.83 | $1.57 | 7.07 M | $141.13 M |
| 01/03/2025 | $1.44 | $1.54 (6.94%) | $1.55 | $1.39 | 4.99 M | $122.79 M |
| 01/02/2025 | $1.31 | $1.43 (9.16%) | $1.46 | $1.31 | 5.53 M | $114.02 M |
| 12/31/2024 | $1.27 | $1.27 (0%) | $1.34 | $1.23 | 4.51 M | $101.26 M |
| 12/30/2024 | $1.25 | $1.27 (1.6%) | $1.28 | $1.16 | 3.52 M | $101.26 M |
| 12/27/2024 | $1.28 | $1.28 (0%) | $1.35 | $1.22 | 4.02 M | $102.06 M |
| 12/26/2024 | $1.20 | $1.32 (10%) | $1.37 | $1.18 | 4.54 M | $105.25 M |
| 12/24/2024 | $1.19 | $1.19 (0%) | $1.25 | $1.19 | 1.12 M | $94.88 M |
| 12/23/2024 | $1.35 | $1.19 (-11.85%) | $1.35 | $1.13 | 4.34 M | $94.88 M |
| 12/20/2024 | $1.36 | $1.34 (-1.47%) | $1.42 | $1.31 | 2.56 M | $106.84 M |
| 12/19/2024 | $1.47 | $1.38 (-6.12%) | $1.54 | $1.33 | 2.52 M | $110.03 M |
| 12/18/2024 | $1.60 | $1.44 (-10%) | $1.62 | $1.41 | 2.80 M | $114.81 M |
| 12/17/2024 | $1.58 | $1.59 (0.63%) | $1.66 | $1.50 | 2.99 M | $126.77 M |
| 12/16/2024 | $1.36 | $1.62 (19.12%) | $1.65 | $1.35 | 5.15 M | $129.17 M |
| 12/13/2024 | $1.45 | $1.35 (-6.9%) | $1.47 | $1.34 | 2.80 M | $107.64 M |
| 12/12/2024 | $1.54 | $1.48 (-3.9%) | $1.64 | $1.47 | 2.43 M | $118.00 M |
| 12/11/2024 | $1.67 | $1.54 (-7.78%) | $1.67 | $1.41 | 6.56 M | $122.79 M |
| 12/10/2024 | $1.50 | $1.65 (10%) | $1.72 | $1.38 | 12.78 M | $131.56 M |
| 12/09/2024 | $1.37 | $1.44 (5.11%) | $1.55 | $1.36 | 6.26 M | $114.81 M |
| 12/06/2024 | $1.15 | $1.37 (19.13%) | $1.37 | $1.15 | 4.45 M | $109.23 M |
| 12/05/2024 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.09 | 5.03 M | $91.69 M |
| 12/04/2024 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.18 | 3.56 M | $94.08 M |
| 12/03/2024 | $1.29 | $1.29 (0%) | $1.32 | $1.25 | 1.49 M | $102.85 M |
| 12/02/2024 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.24 | 2.62 M | $102.06 M |
| 11/29/2024 | $1.21 | $1.34 (10.74%) | $1.38 | $1.20 | 2.51 M | $106.84 M |
| 11/27/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.12 | 3.13 M | $96.48 M |
| 11/26/2024 | $1.24 | $1.25 (0.81%) | $1.25 | $1.18 | 3.73 M | $99.67 M |
| 11/25/2024 | $1.06 | $1.24 (16.98%) | $1.24 | $1.05 | 5.86 M | $98.87 M |
| 11/22/2024 | $1.00 | $1.04 (4%) | $1.08 | $1.00 | 3.31 M | $82.92 M |
| 11/21/2024 | $0.94 | $1.01 (7.66%) | $1.05 | $0.91 | 3.12 M | $80.53 M |
| 11/20/2024 | $0.88 | $0.95 (7.95%) | $0.97 | $0.87 | 3.43 M | $75.75 M |
| 11/19/2024 | $0.84 | $0.88 (4.44%) | $0.89 | $0.83 | 2.69 M | $70.16 M |
| 11/18/2024 | $0.89 | $0.87 (-2.81%) | $0.95 | $0.83 | 6.59 M | $68.97 M |
| 11/15/2024 | $0.95 | $0.88 (-6.85%) | $0.96 | $0.88 | 2.60 M | $70.55 M |
| 11/14/2024 | $0.90 | $0.94 (4.87%) | $0.98 | $0.90 | 4.08 M | $75.25 M |
| 11/13/2024 | $1.02 | $0.91 (-10.69%) | $1.09 | $0.91 | 5.06 M | $72.64 M |
| 11/12/2024 | $0.93 | $1.02 (9.68%) | $1.09 | $0.93 | 6.56 M | $81.33 M |
| 11/11/2024 | $0.86 | $0.92 (6.43%) | $0.93 | $0.82 | 4.37 M | $72.99 M |
| 11/08/2024 | $1.01 | $0.86 (-15.14%) | $1.01 | $0.81 | 9.59 M | $68.34 M |
| 11/07/2024 | $1.01 | $1.03 (1.98%) | $1.08 | $1.01 | 2.52 M | $82.12 M |
| 11/06/2024 | $1.17 | $1.03 (-11.97%) | $1.24 | $1.03 | 6.55 M | $82.12 M |
| 11/05/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.13 | 4.06 M | $92.49 M |
| 11/04/2024 | $1.08 | $1.19 (10.19%) | $1.24 | $1.06 | 5.72 M | $94.88 M |
| 11/01/2024 | $1.03 | $1.07 (3.88%) | $1.12 | $1.03 | 2.94 M | $85.05 M |
| 10/31/2024 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.03 | 2.11 M | $82.66 M |
| 10/30/2024 | $1.04 | $1.06 (1.92%) | $1.12 | $1.03 | 3.18 M | $84.25 M |
| 10/29/2024 | $1.14 | $1.06 (-7.02%) | $1.19 | $1.05 | 3.84 M | $84.25 M |
| 10/28/2024 | $1.03 | $1.12 (8.74%) | $1.18 | $1.03 | 3.86 M | $89.02 M |
| 10/25/2024 | $1.03 | $1.06 (2.91%) | $1.14 | $1.03 | 4.76 M | $84.25 M |
| 10/24/2024 | $1.11 | $1.04 (-6.31%) | $1.13 | $1.03 | 3.36 M | $82.66 M |
| 10/23/2024 | $1.18 | $1.11 (-5.93%) | $1.24 | $1.07 | 4.23 M | $88.23 M |
| 10/22/2024 | $1.28 | $1.20 (-6.25%) | $1.38 | $1.19 | 4.83 M | $95.38 M |
| 10/21/2024 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.26 | 2.82 M | $102.53 M |