5 DAY PERFORMANCE
+19.23%
1 MONTH PERFORMANCE
+15.03%
3 MONTH PERFORMANCE
-40.43%
6 MONTH PERFORMANCE
-82.49%
YEAR-TO-DATE PERFORMANCE
-75.59%
1 YEAR PERFORMANCE
-75.78%
WW International, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/12/2025 | $0.26 | $0.26 (-0.8%) | $0.27 | $0.24 | 465.04 K | $20.83 M |
06/11/2025 | $0.25 | $0.28 (10%) | $0.28 | $0.25 | 291.95 K | $22.04 M |
06/10/2025 | $0.28 | $0.27 (-2.55%) | $0.28 | $0.26 | 870.34 K | $21.47 M |
06/09/2025 | $0.26 | $0.28 (5.36%) | $0.28 | $0.25 | 658.13 K | $22.04 M |
06/06/2025 | $0.25 | $0.27 (6.94%) | $0.28 | $0.25 | 610.56 K | $21.59 M |
06/05/2025 | $0.26 | $0.27 (3.85%) | $0.29 | $0.26 | 525.37 K | $21.63 M |
06/04/2025 | $0.27 | $0.28 (3.85%) | $0.29 | $0.27 | 464.52 K | $22.48 M |
06/03/2025 | $0.27 | $0.27 (0.07%) | $0.29 | $0.26 | 998.25 K | |
06/02/2025 | $0.27 | $0.27 (-0.04%) | $0.28 | $0.26 | 617.53 K | $21.63 M |
05/30/2025 | $0.26 | $0.27 (1.92%) | $0.27 | $0.25 | 919.36 K | |
05/29/2025 | $0.26 | $0.26 (0.02%) | $0.28 | $0.26 | 565.18 K | |
05/28/2025 | $0.26 | $0.27 (1.53%) | $0.28 | $0.26 | 578.76 K | |
05/27/2025 | $0.28 | $0.28 (0.75%) | $0.30 | $0.26 | 760.36 K | $22.60 M |
05/23/2025 | $0.30 | $0.28 (-6.26%) | $0.30 | $0.26 | 1.19 M | $22.68 M |
05/22/2025 | $0.26 | $0.30 (15.38%) | $0.30 | $0.24 | 1.97 M | $24.04 M |
05/21/2025 | $0.23 | $0.26 (14.59%) | $0.26 | $0.22 | 2.70 M | $20.83 M |
05/20/2025 | $0.24 | $0.26 (8.46%) | $0.27 | $0.23 | 3.02 M | $20.86 M |
05/19/2025 | $0.27 | $0.27 (-1.74%) | $0.28 | $0.22 | 4.99 M | $21.26 M |
05/16/2025 | $0.22 | $0.28 (29.79%) | $0.30 | $0.19 | 6.00 M | $22.52 M |
05/15/2025 | $0.28 | $0.25 (-9.89%) | $0.28 | $0.24 | 10.52 M | $20.00 M |
05/14/2025 | $0.31 | $0.28 (-8.56%) | $0.32 | $0.25 | 9.74 M | $22.35 M |
05/13/2025 | $0.38 | $0.31 (-18.68%) | $0.39 | $0.31 | 10.31 M | $24.76 M |
05/12/2025 | $0.36 | $0.38 (5.56%) | $0.42 | $0.36 | 9.77 M | $30.45 M |
05/09/2025 | $0.44 | $0.37 (-16.48%) | $0.45 | $0.36 | 18.14 M | $29.65 M |
05/08/2025 | $0.45 | $0.45 (0.55%) | $0.53 | $0.43 | 19.44 M | $36.34 M |
05/07/2025 | $0.38 | $0.45 (18.11%) | $0.57 | $0.38 | 46.76 M | $35.95 M |
05/06/2025 | $0.76 | $0.79 (3.48%) | $0.86 | $0.74 | 48.94 M | $63.11 M |
05/05/2025 | $0.59 | $0.71 (19.59%) | $0.82 | $0.57 | 50.81 M | $56.76 M |
05/02/2025 | $0.59 | $0.58 (-2.49%) | $0.69 | $0.52 | 32.03 M | $46.33 M |
05/01/2025 | $0.82 | $0.73 (-10.94%) | $0.85 | $0.69 | 36.84 M | $58.10 M |
04/30/2025 | $0.85 | $0.77 (-9.39%) | $1.13 | $0.77 | 255.88 M | $61.55 M |
04/29/2025 | $0.69 | $0.73 (6.78%) | $0.98 | $0.63 | 579.89 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 |