5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-21.10%
3 MONTH PERFORMANCE
-36.97%
6 MONTH PERFORMANCE
-47.88%
YEAR-TO-DATE PERFORMANCE
-25.15%
1 YEAR PERFORMANCE
-79.76%
WW International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $21.60 | $21.87 (1.25%) | $22.14 | $20.64 | 239.20 K | $1.76 B |
| 01/26/2026 | $21.61 | $21.76 (0.69%) | $22.49 | $21.45 | 150.22 K | $1.75 B |
| 01/23/2026 | $22.65 | $21.99 (-2.91%) | $22.80 | $21.65 | 178.80 K | $1.77 B |
| 01/22/2026 | $22.00 | $22.79 (3.59%) | $22.85 | $21.72 | 190.52 K | $1.83 B |
| 01/21/2026 | $21.99 | $22.12 (0.59%) | $22.51 | $21.36 | 402.10 K | $1.78 B |
| 01/20/2026 | $23.76 | $22.23 (-6.44%) | $23.82 | $21.91 | 394.44 K | $1.79 B |
| 01/16/2026 | $23.50 | $23.92 (1.79%) | $24.73 | $22.55 | 358.99 K | $1.92 B |
| 01/15/2026 | $25.96 | $23.71 (-8.67%) | $25.96 | $23.69 | 609.60 K | $1.91 B |
| 01/14/2026 | $28.40 | $26.02 (-8.38%) | $28.83 | $25.72 | 465.80 K | $2.09 B |
| 01/13/2026 | $30.23 | $28.32 (-6.32%) | $30.23 | $27.13 | 454.55 K | $2.28 B |
| 01/12/2026 | $29.90 | $30.41 (1.71%) | $31.15 | $29.34 | 280.60 K | $2.45 B |
| 01/09/2026 | $35.25 | $30.43 (-13.67%) | $35.25 | $29.00 | 968.76 K | $2.45 B |
| 01/08/2026 | $33.10 | $34.43 (4.02%) | $35.10 | $32.73 | 264.03 K | $2.77 B |
| 01/07/2026 | $34.00 | $33.34 (-1.94%) | $34.90 | $32.52 | 333.04 K | $2.68 B |
| 01/06/2026 | $32.51 | $33.76 (3.84%) | $34.00 | $31.99 | 291.72 K | $2.71 B |
| 01/05/2026 | $32.15 | $32.31 (0.5%) | $34.00 | $31.53 | 1.01 M | $2.60 B |
| 01/02/2026 | $29.52 | $31.44 (6.5%) | $31.48 | $29.20 | 190.70 K | $2.53 B |
| 12/31/2025 | $29.21 | $29.22 (0.03%) | $29.66 | $28.44 | 204.01 K | $2.35 B |
| 12/30/2025 | $29.00 | $29.21 (0.72%) | $30.00 | $28.44 | 163.13 K | $2.35 B |
| 12/29/2025 | $27.50 | $28.44 (3.42%) | $29.40 | $27.50 | 251.91 K | $2.29 B |
| 12/26/2025 | $30.11 | $27.72 (-7.94%) | $30.11 | $27.34 | 210.90 K | $2.23 B |
| 12/24/2025 | $30.25 | $30.12 (-0.43%) | $30.37 | $28.53 | 166.60 K | $2.42 B |
| 12/23/2025 | $28.90 | $30.35 (5.02%) | $30.85 | $27.88 | 656.90 K | $2.44 B |
| 12/22/2025 | $27.42 | $26.58 (-3.06%) | $27.61 | $26.49 | 134.21 K | $2.14 B |
| 12/19/2025 | $27.23 | $27.54 (1.14%) | $28.38 | $26.64 | 283.65 K | $2.21 B |
| 12/18/2025 | $26.55 | $26.24 (-1.17%) | $26.89 | $25.56 | 158.60 K | $2.11 B |
| 12/17/2025 | $26.95 | $26.42 (-1.97%) | $28.00 | $26.19 | 146.03 K | $2.12 B |
| 12/16/2025 | $24.20 | $27.23 (12.52%) | $27.82 | $24.20 | 386.26 K | $2.19 B |
| 12/15/2025 | $25.46 | $24.28 (-4.63%) | $25.65 | $24.14 | 148.84 K | $1.95 B |
| 12/12/2025 | $26.03 | $25.49 (-2.07%) | $26.08 | $25.14 | 112.38 K | $2.05 B |
| 12/11/2025 | $24.80 | $26.03 (4.96%) | $26.04 | $24.24 | 126.50 K | $2.09 B |
| 12/10/2025 | $24.81 | $24.85 (0.16%) | $25.31 | $23.89 | 198.60 K | $2.00 B |
| 12/09/2025 | $24.15 | $24.97 (3.4%) | $25.13 | $24.02 | 184.61 K | $2.01 B |
| 12/08/2025 | $24.11 | $24.36 (1.04%) | $24.73 | $23.70 | 171.20 K | $1.96 B |
| 12/05/2025 | $25.90 | $24.11 (-6.91%) | $25.90 | $23.75 | 293.50 K | $1.94 B |
| 12/04/2025 | $26.07 | $25.92 (-0.58%) | $26.52 | $25.53 | 210.06 K | $2.08 B |
| 12/03/2025 | $26.65 | $26.78 (0.49%) | $27.20 | $25.85 | 93.90 K | $2.15 B |
| 12/02/2025 | $26.70 | $26.65 (-0.19%) | $27.23 | $25.39 | 135.45 K | $2.14 B |
| 12/01/2025 | $28.25 | $26.67 (-5.59%) | $28.25 | $25.74 | 331.70 K | $2.14 B |
| 11/28/2025 | $27.52 | $28.37 (3.09%) | $29.00 | $27.46 | 112.92 K | $2.28 B |
| 11/26/2025 | $26.96 | $27.50 (2%) | $28.63 | $26.85 | 239.93 K | $2.21 B |
| 11/25/2025 | $24.14 | $26.74 (10.77%) | $26.90 | $23.97 | 219.52 K | $2.15 B |
| 11/24/2025 | $23.92 | $24.31 (1.63%) | $24.68 | $23.28 | 298.20 K | $1.95 B |
| 11/21/2025 | $22.38 | $24.57 (9.79%) | $25.43 | $22.28 | 520.75 K | $1.98 B |
| 11/20/2025 | $20.74 | $21.13 (1.88%) | $22.04 | $20.74 | 400.62 K | $1.70 B |
| 11/19/2025 | $23.69 | $21.04 (-11.19%) | $23.69 | $20.53 | 915.35 K | $1.69 B |
| 11/18/2025 | $24.40 | $23.28 (-4.59%) | $24.50 | $23.00 | 387.70 K | $1.87 B |
| 11/17/2025 | $27.00 | $24.69 (-8.56%) | $27.00 | $24.59 | 472.70 K | $1.99 B |
| 11/14/2025 | $27.52 | $27.12 (-1.45%) | $28.20 | $26.85 | 195.90 K | $2.18 B |
| 11/13/2025 | $27.80 | $27.70 (-0.36%) | $28.63 | $27.18 | 215.65 K | $2.23 B |
| 11/12/2025 | $28.30 | $27.78 (-1.84%) | $29.80 | $27.60 | 229.53 K | $2.23 B |
| 11/11/2025 | $28.79 | $28.41 (-1.32%) | $30.31 | $27.97 | 306.51 K | $2.28 B |
| 11/10/2025 | $32.63 | $29.00 (-11.12%) | $33.29 | $28.95 | 527.18 K | $2.33 B |
| 11/07/2025 | $33.75 | $32.48 (-3.76%) | $34.30 | $30.90 | 390.89 K | $2.61 B |
| 11/06/2025 | $34.60 | $34.37 (-0.66%) | $38.38 | $32.66 | 833.02 K | $2.76 B |
| 11/05/2025 | $31.06 | $33.20 (6.89%) | $34.55 | $31.05 | 506.92 K | $2.67 B |
| 11/04/2025 | $33.63 | $31.03 (-7.73%) | $34.25 | $30.11 | 555.50 K | $2.50 B |
| 11/03/2025 | $34.72 | $34.06 (-1.9%) | $34.91 | $33.04 | 263.70 K | $2.74 B |
| 10/31/2025 | $33.82 | $34.82 (2.96%) | $35.38 | $33.21 | 224.87 K | $2.80 B |
| 10/30/2025 | $35.00 | $33.82 (-3.37%) | $35.25 | $33.77 | 308.11 K | $2.72 B |
| 10/29/2025 | $35.80 | $34.92 (-2.46%) | $37.23 | $33.68 | 507.70 K | $2.81 B |
| 10/28/2025 | $33.00 | $34.70 (5.15%) | $35.79 | $31.86 | 899.50 K | $2.79 B |
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.
