5 DAY PERFORMANCE
+42.16%
1 MONTH PERFORMANCE
+39.72%
3 MONTH PERFORMANCE
+14.32%
6 MONTH PERFORMANCE
+24.22%
YEAR-TO-DATE PERFORMANCE
-24.88%
1 YEAR PERFORMANCE
-26.27%
WW International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $16.09 | $16.10 (0.06%) | $16.75 | $15.58 | 275.80 K | $160.98 M |
| 09/17/2026 | $15.85 | $16.04 (1.2%) | $16.40 | $15.29 | 242.40 K | $160.38 M |
| 09/16/2026 | $15.28 | $15.44 (1.05%) | $15.98 | $15.01 | 168.10 K | $154.38 M |
| 09/15/2026 | $14.96 | $15.13 (1.14%) | $15.77 | $14.81 | 181.86 K | $151.28 M |
| 09/14/2026 | $14.69 | $15.23 (3.68%) | $15.97 | $14.59 | 242.26 K | $152.28 M |
| 09/11/2026 | $14.90 | $14.78 (-0.81%) | $15.92 | $14.59 | 172.50 K | $147.79 M |
| 09/10/2026 | $14.76 | $14.78 (0.14%) | $15.60 | $14.61 | 252.54 K | $147.79 M |
| 09/09/2026 | $17.57 | $14.94 (-14.97%) | $17.57 | $14.81 | 395.02 K | $149.39 M |
| 09/08/2026 | $17.86 | $17.99 (0.73%) | $18.19 | $17.35 | 177.20 K | $179.88 M |
| 09/04/2026 | $17.49 | $18.02 (3.03%) | $18.26 | $17.21 | 204.85 K | $180.18 M |
| 09/03/2026 | $16.83 | $17.71 (5.23%) | $18.53 | $16.68 | 205.70 K | $177.08 M |
| 09/02/2026 | $16.51 | $17.09 (3.51%) | $17.50 | $16.26 | 147.93 K | $170.88 M |
| 09/01/2026 | $16.30 | $16.27 (-0.18%) | $16.93 | $15.64 | 156.04 K | $162.68 M |
| 08/31/2026 | $16.08 | $16.69 (3.79%) | $16.69 | $15.46 | 259.53 K | $166.88 M |
| 08/28/2026 | $16.16 | $16.20 (0.25%) | $16.45 | $15.30 | 157.00 K | $161.98 M |
| 08/27/2026 | $17.82 | $16.38 (-8.08%) | $17.89 | $16.01 | 153.20 K | $163.78 M |
| 08/26/2026 | $17.75 | $17.60 (-0.85%) | $19.10 | $17.36 | 291.65 K | $175.98 M |
| 08/25/2026 | $16.15 | $17.65 (9.29%) | $17.88 | $15.97 | 365.37 K | $176.48 M |
| 08/24/2026 | $15.67 | $15.99 (2.04%) | $16.37 | $14.67 | 123.65 K | $159.88 M |
| 08/21/2026 | $15.50 | $15.71 (1.35%) | $16.60 | $15.21 | 325.49 K | $157.08 M |
| 08/20/2026 | $14.23 | $15.00 (5.41%) | $15.00 | $13.50 | 145.00 K | $149.99 M |
| 08/19/2026 | $13.88 | $14.36 (3.46%) | $14.40 | $13.87 | 53.04 K | $143.59 M |
| 08/18/2026 | $13.39 | $13.89 (3.73%) | $13.97 | $13.20 | 148.76 K | $138.89 M |
| 08/17/2026 | $13.85 | $13.58 (-1.95%) | $14.16 | $13.06 | 182.95 K | $135.79 M |
| 08/14/2026 | $14.23 | $14.06 (-1.19%) | $14.50 | $14.00 | 120.00 K | $140.59 M |
| 08/13/2026 | $14.55 | $14.45 (-0.69%) | $15.12 | $14.17 | 178.30 K | $144.49 M |
| 08/12/2026 | $15.07 | $14.45 (-4.11%) | $15.65 | $13.50 | 246.10 K | $144.49 M |
| 08/11/2026 | $15.87 | $15.01 (-5.42%) | $16.46 | $14.80 | 321.63 K | $150.08 M |
| 08/10/2026 | $17.69 | $15.87 (-10.29%) | $18.30 | $15.66 | 385.12 K | $158.68 M |
| 08/07/2026 | $16.88 | $18.12 (7.35%) | $18.15 | $16.88 | 282.40 K | $181.18 M |
| 08/06/2026 | $16.50 | $16.88 (2.3%) | $16.98 | $14.60 | 451.12 K | $168.78 M |
| 08/05/2026 | $16.27 | $15.41 (-5.29%) | $17.38 | $14.87 | 415.14 K | $154.08 M |
| 08/04/2026 | $16.21 | $16.52 (1.91%) | $16.88 | $16.00 | 165.22 K | $165.18 M |
| 08/03/2026 | $14.24 | $16.08 (12.92%) | $16.40 | $14.24 | 162.62 K | $160.78 M |
| 07/31/2026 | $13.94 | $14.36 (3.01%) | $14.42 | $13.42 | 83.22 K | $143.59 M |
| 07/30/2026 | $13.00 | $13.90 (6.92%) | $14.04 | $12.69 | 214.91 K | $138.99 M |
| 07/29/2026 | $13.78 | $13.00 (-5.66%) | $13.78 | $12.70 | 146.38 K | $129.99 M |
| 07/28/2026 | $13.87 | $13.76 (-0.79%) | $14.29 | $13.55 | 202.00 K | $137.59 M |
| 07/27/2026 | $13.45 | $13.85 (2.97%) | $14.15 | $13.35 | 277.11 K | $138.49 M |
| 07/24/2026 | $13.53 | $13.34 (-1.4%) | $14.25 | $12.78 | 115.22 K | $133.39 M |
| 07/23/2026 | $14.50 | $13.55 (-6.55%) | $14.84 | $13.12 | 297.74 K | $135.49 M |
| 07/22/2026 | $15.46 | $14.75 (-4.59%) | $15.70 | $14.67 | 62.34 K | $147.49 M |
| 07/21/2026 | $14.76 | $15.47 (4.81%) | $15.65 | $14.73 | 109.20 K | $154.68 M |
| 07/20/2026 | $14.57 | $14.87 (2.06%) | $15.18 | $14.34 | 70.80 K | $148.69 M |
| 07/17/2026 | $14.51 | $14.57 (0.41%) | $14.92 | $14.21 | 104.00 K | $145.69 M |
| 07/16/2026 | $15.07 | $14.87 (-1.33%) | $15.59 | $14.87 | 58.70 K | $148.69 M |
| 07/15/2026 | $14.79 | $15.14 (2.37%) | $15.25 | $14.58 | 44.10 K | $151.38 M |
| 07/14/2026 | $14.70 | $14.77 (0.48%) | $15.11 | $14.50 | 58.33 K | $147.69 M |
| 07/13/2026 | $15.12 | $14.58 (-3.57%) | $15.81 | $14.50 | 126.95 K | $145.79 M |
| 07/10/2026 | $15.03 | $15.40 (2.46%) | $16.25 | $14.46 | 114.20 K | $153.98 M |
| 07/09/2026 | $15.96 | $15.07 (-5.58%) | $16.14 | $14.83 | 102.41 K | $150.68 M |
| 07/08/2026 | $15.58 | $15.69 (0.71%) | $16.24 | $14.94 | 76.00 K | $156.88 M |
| 07/07/2026 | $16.18 | $15.78 (-2.47%) | $16.47 | $15.41 | 58.40 K | $157.78 M |
| 07/06/2026 | $16.38 | $16.18 (-1.22%) | $16.74 | $16.05 | 221.83 K | $161.78 M |
| 07/02/2026 | $16.54 | $16.31 (-1.39%) | $17.13 | $15.75 | 73.90 K | $163.08 M |
| 07/01/2026 | $15.78 | $16.22 (2.79%) | $16.98 | $15.78 | 133.90 K | $162.18 M |
| 06/30/2026 | $16.58 | $15.98 (-3.62%) | $16.74 | $15.55 | 169.60 K | $159.78 M |
| 06/29/2026 | $15.95 | $16.40 (2.82%) | $16.70 | $15.35 | 129.40 K | $163.98 M |
| 06/26/2026 | $16.01 | $15.99 (-0.12%) | $17.32 | $15.81 | 193.40 K | $159.88 M |
| 06/25/2026 | $17.61 | $16.28 (-7.55%) | $17.61 | $16.15 | 112.17 K | $162.78 M |
| 06/24/2026 | $18.33 | $17.55 (-4.26%) | $18.69 | $17.01 | 144.20 K | $175.48 M |
| 06/23/2026 | $18.12 | $18.33 (1.16%) | $19.22 | $17.58 | 220.94 K | $183.28 M |
| 06/22/2026 | $19.17 | $18.41 (-3.96%) | $20.00 | $18.00 | 245.98 K | $184.08 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.
