5 DAY PERFORMANCE
+105.72%
1 MONTH PERFORMANCE
+82.76%
3 MONTH PERFORMANCE
+0.27%
6 MONTH PERFORMANCE
-36.14%
YEAR-TO-DATE PERFORMANCE
-24.88%
1 YEAR PERFORMANCE
-70.17%
WW International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.06 | $11.72 (-2.79%) | $12.20 | $11.02 | 325.94 K | $116.26 M |
| 05/05/2026 | $10.94 | $11.90 (8.78%) | $11.93 | $10.41 | 276.55 K | $118.86 M |
| 05/04/2026 | $10.64 | $10.91 (2.54%) | $11.44 | $10.64 | 313.54 K | $108.97 M |
| 05/01/2026 | $10.67 | $10.67 (0%) | $10.96 | $10.34 | 193.20 K | $106.57 M |
| 04/30/2026 | $10.09 | $10.53 (4.36%) | $10.65 | $9.55 | 202.02 K | $105.17 M |
| 04/29/2026 | $9.83 | $10.13 (3.05%) | $10.18 | $9.42 | 295.34 K | $101.18 M |
| 04/28/2026 | $10.31 | $9.80 (-4.95%) | $10.50 | $9.77 | 308.03 K | $97.88 M |
| 04/27/2026 | $9.60 | $10.51 (9.48%) | $11.72 | $9.60 | 1.02 M | $104.97 M |
| 04/24/2026 | $9.29 | $9.27 (-0.22%) | $9.95 | $9.11 | 288.90 K | $92.59 M |
| 04/23/2026 | $9.98 | $9.29 (-6.91%) | $10.00 | $8.94 | 229.96 K | $92.79 M |
| 04/22/2026 | $9.15 | $10.00 (9.29%) | $10.15 | $9.13 | 428.89 K | $99.88 M |
| 04/21/2026 | $9.95 | $9.12 (-8.34%) | $10.31 | $8.91 | 781.78 K | $91.09 M |
| 04/20/2026 | $10.69 | $10.00 (-6.45%) | $10.91 | $9.95 | 389.71 K | $99.88 M |
| 04/17/2026 | $10.84 | $10.98 (1.29%) | $11.51 | $10.79 | 333.94 K | $109.67 M |
| 04/16/2026 | $10.90 | $10.67 (-2.11%) | $11.06 | $10.52 | 160.30 K | $106.57 M |
| 04/15/2026 | $10.63 | $10.82 (1.79%) | $10.90 | $10.40 | 127.02 K | $108.07 M |
| 04/14/2026 | $11.39 | $10.65 (-6.5%) | $11.79 | $10.58 | 286.94 K | $106.37 M |
| 04/13/2026 | $10.36 | $10.98 (5.98%) | $11.05 | $10.15 | 350.42 K | $109.67 M |
| 04/10/2026 | $11.38 | $10.70 (-5.98%) | $11.40 | $10.62 | 317.85 K | $106.87 M |
| 04/09/2026 | $12.43 | $11.40 (-8.29%) | $12.43 | $10.72 | 740.94 K | $113.86 M |
| 04/08/2026 | $12.10 | $11.30 (-6.61%) | $12.39 | $11.23 | 268.82 K | $112.86 M |
| 04/07/2026 | $11.41 | $11.62 (1.84%) | $11.78 | $10.79 | 619.90 K | $116.06 M |
| 04/06/2026 | $13.40 | $12.01 (-10.37%) | $13.75 | $11.84 | 1.12 M | $119.96 M |
| 04/02/2026 | $13.64 | $14.27 (4.62%) | $14.47 | $13.33 | 169.80 K | $142.53 M |
| 04/01/2026 | $13.76 | $14.06 (2.18%) | $14.53 | $13.58 | 307.58 K | $140.43 M |
| 03/31/2026 | $13.33 | $13.74 (3.08%) | $14.00 | $13.26 | 329.45 K | $137.24 M |
| 03/30/2026 | $14.17 | $13.21 (-6.77%) | $14.34 | $13.08 | 301.95 K | $131.94 M |
| 03/27/2026 | $15.79 | $14.23 (-9.88%) | $15.79 | $13.44 | 694.44 K | $142.13 M |
| 03/26/2026 | $16.18 | $15.85 (-2.04%) | $16.46 | $15.56 | 490.56 K | $158.31 M |
| 03/25/2026 | $17.35 | $16.60 (-4.32%) | $17.93 | $16.35 | 224.20 K | $165.80 M |
| 03/24/2026 | $17.57 | $17.41 (-0.91%) | $18.02 | $17.29 | 234.30 K | $173.89 M |
| 03/23/2026 | $17.70 | $17.96 (1.47%) | $18.30 | $17.21 | 362.33 K | $179.38 M |
| 03/20/2026 | $18.71 | $17.67 (-5.56%) | $18.71 | $17.60 | 264.90 K | $176.49 M |
| 03/19/2026 | $18.12 | $18.75 (3.48%) | $19.04 | $17.70 | 226.41 K | $187.28 M |
| 03/18/2026 | $18.52 | $18.27 (-1.35%) | $19.14 | $17.85 | 364.43 K | $182.48 M |
| 03/17/2026 | $20.50 | $18.62 (-9.17%) | $21.00 | $18.50 | 915.76 K | $185.98 M |
| 03/16/2026 | $22.90 | $21.20 (-7.42%) | $25.10 | $20.93 | 893.60 K | $211.75 M |
| 03/13/2026 | $22.76 | $21.08 (-7.38%) | $22.97 | $21.04 | 241.88 K | $210.55 M |
| 03/12/2026 | $22.26 | $22.76 (2.25%) | $23.44 | $21.55 | 211.32 K | $227.33 M |
| 03/11/2026 | $22.69 | $22.38 (-1.37%) | $23.45 | $22.04 | 254.43 K | $1.80 B |
| 03/10/2026 | $22.22 | $22.11 (-0.5%) | $23.22 | $21.81 | 165.62 K | $1.78 B |
| 03/09/2026 | $22.08 | $21.95 (-0.59%) | $22.37 | $21.14 | 119.35 K | $1.77 B |
| 03/06/2026 | $23.15 | $22.47 (-2.94%) | $23.15 | $22.14 | 72.20 K | $1.81 B |
| 03/05/2026 | $23.06 | $23.22 (0.69%) | $23.79 | $22.39 | 97.72 K | $1.87 B |
| 03/04/2026 | $22.03 | $23.07 (4.72%) | $23.36 | $21.46 | 148.20 K | $1.86 B |
| 03/03/2026 | $21.30 | $21.78 (2.25%) | $22.39 | $20.49 | 97.10 K | $1.75 B |
| 03/02/2026 | $20.61 | $21.80 (5.77%) | $22.03 | $20.20 | 180.62 K | $1.75 B |
| 02/27/2026 | $21.37 | $21.26 (-0.51%) | $21.45 | $20.53 | 80.20 K | $1.71 B |
| 02/26/2026 | $22.04 | $21.77 (-1.23%) | $22.04 | $20.94 | 133.80 K | $1.75 B |
| 02/25/2026 | $20.87 | $21.94 (5.13%) | $22.99 | $20.68 | 234.45 K | $1.76 B |
| 02/24/2026 | $21.82 | $20.62 (-5.5%) | $22.44 | $20.60 | 142.84 K | $1.66 B |
| 02/23/2026 | $22.41 | $22.01 (-1.78%) | $22.77 | $21.66 | 91.80 K | $1.77 B |
| 02/20/2026 | $22.06 | $22.81 (3.4%) | $23.30 | $22.06 | 129.03 K | $1.83 B |
| 02/19/2026 | $21.03 | $22.08 (4.99%) | $22.56 | $21.03 | 216.20 K | $1.78 B |
| 02/18/2026 | $21.82 | $21.57 (-1.15%) | $21.87 | $20.89 | 150.25 K | $1.73 B |
| 02/17/2026 | $23.12 | $22.06 (-4.58%) | $23.74 | $21.72 | 116.35 K | $1.77 B |
| 02/13/2026 | $22.67 | $23.22 (2.43%) | $23.73 | $22.55 | 162.40 K | $1.87 B |
| 02/12/2026 | $23.61 | $23.00 (-2.58%) | $23.76 | $21.93 | 237.09 K | $1.85 B |
| 02/11/2026 | $23.93 | $23.75 (-0.75%) | $24.25 | $23.23 | 159.60 K | $1.91 B |
| 02/10/2026 | $23.80 | $23.78 (-0.08%) | $25.30 | $23.46 | 235.31 K | $1.91 B |
| 02/09/2026 | $23.45 | $24.28 (3.54%) | $25.21 | $23.20 | 766.00 K | $1.95 B |
| 02/06/2026 | $19.50 | $21.89 (12.26%) | $22.06 | $19.40 | 349.52 K | $1.76 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.
