-
5 DAY PERFORMANCE
+8.49% -
1 MONTH PERFORMANCE
-25.58% -
3 MONTH PERFORMANCE
-5.88% -
6 MONTH PERFORMANCE
-43.86% -
YEAR-TO-DATE PERFORMANCE
-89.03% -
1 YEAR PERFORMANCE
-85.90%
WW International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.94 | $0.96 (2.08%) | $0.98 | $0.92 | 563,132 | |
| 11/20/2024 | $0.88 | $0.95 (7.95%) | $0.97 | $0.87 | 3.38 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 |
| 10/18/2024 | $1.39 | $1.32 (-5.04%) | $1.46 | $1.27 | 4.55 M | $104.92 M |
| 10/17/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.33 | 4.14 M | $108.89 M |
| 10/16/2024 | $1.40 | $1.42 (1.43%) | $1.48 | $1.36 | 4.53 M | $112.87 M |
| 10/15/2024 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.34 | 12.01 M | $116.05 M |
| 10/14/2024 | $1.75 | $1.57 (-10.29%) | $1.87 | $1.50 | 19.28 M | $124.79 M |
| 10/11/2024 | $1.85 | $1.66 (-10.27%) | $2.07 | $1.61 | 31.46 M | $131.94 M |
| 10/10/2024 | $1.53 | $1.96 (28.1%) | $2.18 | $1.42 | 82.87 M | $155.79 M |
| 10/09/2024 | $1.70 | $1.60 (-5.88%) | $1.80 | $1.28 | 164.47 M | $127.17 M |
| 10/08/2024 | $0.92 | $1.16 (26.09%) | $1.19 | $0.81 | 40.70 M | $92.20 M |
| 10/07/2024 | $0.77 | $0.79 (2.52%) | $0.81 | $0.76 | 996,100 | $62.74 M |
| 10/04/2024 | $0.73 | $0.76 (4.14%) | $0.77 | $0.73 | 1.07 M | $60.01 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 |