5 DAY PERFORMANCE
+213.44%
1 MONTH PERFORMANCE
+101.55%
3 MONTH PERFORMANCE
+19.59%
6 MONTH PERFORMANCE
+133.02%
YEAR-TO-DATE PERFORMANCE
+39.37%
1 YEAR PERFORMANCE
-33.71%
WW International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.54 | $0.52 (-5.36%) | $0.54 | $0.49 | 1.34 M | $41.45 M |
| 03/11/2025 | $0.50 | $0.55 (9.18%) | $0.55 | $0.49 | 883,348 | $43.61 M |
| 03/10/2025 | $0.56 | $0.50 (-10.3%) | $0.58 | $0.50 | 1.62 M | $39.95 M |
| 03/07/2025 | $0.54 | $0.56 (4.25%) | $0.58 | $0.53 | 1.21 M | $45.11 M |
| 03/06/2025 | $0.53 | $0.54 (3.01%) | $0.55 | $0.48 | 1.18 M | $43.40 M |
| 03/05/2025 | $0.50 | $0.53 (6.92%) | $0.57 | $0.50 | 2.27 M | $42.71 M |
| 03/04/2025 | $0.47 | $0.50 (6.89%) | $0.51 | $0.38 | 9.49 M | $40.14 M |
| 03/03/2025 | $0.66 | $0.47 (-29.18%) | $0.66 | $0.44 | 9.94 M | $37.23 M |
| 02/28/2025 | $0.82 | $0.64 (-21.95%) | $0.83 | $0.61 | 6.06 M | $51.13 M |
| 02/27/2025 | $0.75 | $0.80 (6.55%) | $0.80 | $0.71 | 5.40 M | $63.83 M |
| 02/26/2025 | $0.67 | $0.73 (8.76%) | $0.74 | $0.64 | 3.70 M | $57.94 M |
| 02/25/2025 | $0.69 | $0.66 (-4.72%) | $0.70 | $0.63 | 1.86 M | $52.74 M |
| 02/24/2025 | $0.73 | $0.70 (-4.65%) | $0.75 | $0.65 | 3.21 M | $55.91 M |
| 02/21/2025 | $0.76 | $0.72 (-5.03%) | $0.80 | $0.71 | 2.61 M | $57.17 M |
| 02/20/2025 | $0.77 | $0.73 (-4.94%) | $0.78 | $0.72 | 2.49 M | $58.36 M |
| 02/19/2025 | $0.79 | $0.78 (-1.65%) | $0.80 | $0.76 | 1.38 M | $62.18 M |
| 02/18/2025 | $0.80 | $0.79 (-1.5%) | $0.83 | $0.78 | 1.99 M | $62.83 M |
| 02/14/2025 | $0.82 | $0.81 (-1.21%) | $0.83 | $0.78 | 1.32 M | $64.59 M |
| 02/13/2025 | $0.88 | $0.83 (-5.96%) | $0.89 | $0.77 | 4.97 M | $65.78 M |
| 02/12/2025 | $0.85 | $0.88 (3.32%) | $0.90 | $0.83 | 1.22 M | $70.02 M |
| 02/11/2025 | $0.88 | $0.85 (-3.84%) | $0.92 | $0.83 | 2.08 M | $67.47 M |
| 02/10/2025 | $0.88 | $0.88 (0.27%) | $0.94 | $0.88 | 2.22 M | $70.36 M |
| 02/07/2025 | $0.92 | $0.88 (-4.88%) | $0.93 | $0.85 | 1.93 M | $69.77 M |
| 02/06/2025 | $0.90 | $0.91 (0.92%) | $0.95 | $0.82 | 3.61 M | $72.42 M |
| 02/05/2025 | $0.96 | $0.90 (-6.26%) | $1.01 | $0.89 | 5.11 M | $71.75 M |
| 02/04/2025 | $1.00 | $0.95 (-5.35%) | $1.00 | $0.91 | 4.04 M | $75.47 M |
| 02/03/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 1.31 M | $82.12 M |
| 01/31/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 1.64 M | $86.11 M |
| 01/30/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 792,200 | $86.91 M |
| 01/29/2025 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.08 | 2.14 M | $87.71 M |
| 01/28/2025 | $1.08 | $1.16 (7.41%) | $1.19 | $1.06 | 2.35 M | $92.49 M |
| 01/27/2025 | $1.11 | $1.07 (-3.6%) | $1.17 | $1.06 | 1.65 M | $85.31 M |
| 01/24/2025 | $1.12 | $1.15 (2.68%) | $1.15 | $1.11 | 2.11 M | $91.69 M |
| 01/23/2025 | $1.06 | $1.11 (4.72%) | $1.12 | $1.03 | 2.17 M | $88.50 M |
| 01/22/2025 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.07 | 2.28 M | $86.11 M |
| 01/21/2025 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.10 | 3.78 M | $89.30 M |
| 01/17/2025 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 1.42 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 |
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.
