5 DAY PERFORMANCE
+15.22%
1 MONTH PERFORMANCE
+71.62%
3 MONTH PERFORMANCE
+24.22%
6 MONTH PERFORMANCE
-17.42%
YEAR-TO-DATE PERFORMANCE
-24.88%
1 YEAR PERFORMANCE
-28.57%
WW International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.17 | $18.41 (-3.96%) | $20.00 | $18.00 | 245.62 K | $184.03 M |
| 06/18/2026 | $19.05 | $19.20 (0.79%) | $20.39 | $18.69 | 409.95 K | $191.92 M |
| 06/17/2026 | $18.97 | $19.05 (0.42%) | $19.65 | $18.40 | 274.50 K | $190.42 M |
| 06/16/2026 | $18.93 | $18.96 (0.16%) | $19.65 | $18.75 | 212.22 K | $189.52 M |
| 06/15/2026 | $18.70 | $18.80 (0.53%) | $19.16 | $17.00 | 175.80 K | $187.92 M |
| 06/12/2026 | $19.68 | $18.55 (-5.74%) | $19.86 | $18.25 | 142.41 K | $185.43 M |
| 06/11/2026 | $18.38 | $19.58 (6.53%) | $19.90 | $18.20 | 291.14 K | $195.72 M |
| 06/10/2026 | $18.03 | $18.47 (2.44%) | $18.67 | $17.72 | 250.80 K | $184.63 M |
| 06/09/2026 | $17.27 | $18.01 (4.28%) | $18.29 | $16.79 | 177.82 K | $180.03 M |
| 06/08/2026 | $16.63 | $17.19 (3.37%) | $17.66 | $15.80 | 132.78 K | $171.83 M |
| 06/05/2026 | $17.38 | $16.25 (-6.5%) | $17.52 | $16.20 | 116.94 K | $162.44 M |
| 06/04/2026 | $15.82 | $17.27 (9.17%) | $17.98 | $15.42 | 265.24 K | $172.63 M |
| 06/03/2026 | $16.09 | $16.13 (0.25%) | $17.10 | $14.92 | 271.85 K | $161.24 M |
| 06/02/2026 | $16.55 | $15.98 (-3.44%) | $17.49 | $15.90 | 274.50 K | $159.74 M |
| 06/01/2026 | $16.33 | $16.78 (2.76%) | $17.47 | $16.33 | 339.20 K | $167.73 M |
| 05/29/2026 | $17.42 | $16.62 (-4.59%) | $17.64 | $16.21 | 276.87 K | $166.13 M |
| 05/28/2026 | $16.05 | $17.10 (6.54%) | $17.64 | $15.03 | 542.50 K | $170.93 M |
| 05/27/2026 | $13.84 | $15.15 (9.47%) | $15.35 | $13.01 | 447.97 K | $151.44 M |
| 05/26/2026 | $12.85 | $13.84 (7.7%) | $14.28 | $12.47 | 674.60 K | $138.34 M |
| 05/22/2026 | $11.32 | $12.79 (12.99%) | $13.15 | $11.22 | 631.15 K | $127.85 M |
| 05/21/2026 | $9.73 | $10.09 (3.7%) | $10.23 | $9.73 | 114.10 K | $100.86 M |
| 05/20/2026 | $9.50 | $9.93 (4.53%) | $10.21 | $9.22 | 246.00 K | $99.26 M |
| 05/19/2026 | $9.89 | $9.36 (-5.36%) | $10.47 | $9.29 | 152.54 K | $93.56 M |
| 05/18/2026 | $10.75 | $10.03 (-6.7%) | $11.04 | $10.03 | 226.57 K | $100.26 M |
| 05/15/2026 | $10.73 | $10.68 (-0.47%) | $10.97 | $10.10 | 350.72 K | $106.76 M |
| 05/14/2026 | $9.73 | $11.02 (13.26%) | $11.09 | $9.44 | 366.60 K | $110.16 M |
| 05/13/2026 | $9.53 | $9.64 (1.15%) | $10.82 | $9.25 | 397.27 K | $96.36 M |
| 05/12/2026 | $9.94 | $9.64 (-3.02%) | $10.30 | $9.56 | 189.14 K | $96.36 M |
| 05/11/2026 | $10.20 | $9.99 (-2.06%) | $11.11 | $9.93 | 327.70 K | $99.86 M |
| 05/08/2026 | $9.14 | $10.20 (11.6%) | $10.30 | $8.37 | 664.80 K | $101.96 M |
| 05/07/2026 | $10.80 | $9.17 (-15.09%) | $10.94 | $9.06 | 932.00 K | $91.66 M |
| 05/06/2026 | $12.20 | $11.80 (-3.28%) | $12.20 | $11.02 | 431.90 K | $117.95 M |
| 05/05/2026 | $10.94 | $11.90 (8.78%) | $11.93 | $10.41 | 276.60 K | $118.95 M |
| 05/04/2026 | $10.64 | $10.91 (2.54%) | $11.44 | $10.64 | 313.54 K | $109.06 M |
| 05/01/2026 | $10.67 | $10.67 (0%) | $10.96 | $10.34 | 193.20 K | $106.66 M |
| 04/30/2026 | $10.09 | $10.53 (4.36%) | $10.65 | $9.55 | 202.02 K | $105.26 M |
| 04/29/2026 | $9.83 | $10.13 (3.05%) | $10.18 | $9.42 | 295.34 K | $101.26 M |
| 04/28/2026 | $10.31 | $9.80 (-4.95%) | $10.50 | $9.77 | 308.03 K | $97.96 M |
| 04/27/2026 | $9.60 | $10.51 (9.48%) | $11.72 | $9.60 | 1.02 M | $105.06 M |
| 04/24/2026 | $9.29 | $9.27 (-0.22%) | $9.95 | $9.11 | 288.90 K | $92.66 M |
| 04/23/2026 | $9.98 | $9.29 (-6.91%) | $10.00 | $8.94 | 229.96 K | $92.86 M |
| 04/22/2026 | $9.15 | $10.00 (9.29%) | $10.15 | $9.13 | 428.89 K | $99.96 M |
| 04/21/2026 | $9.95 | $9.12 (-8.34%) | $10.31 | $8.91 | 781.78 K | $91.16 M |
| 04/20/2026 | $10.69 | $10.00 (-6.45%) | $10.91 | $9.95 | 389.71 K | $99.96 M |
| 04/17/2026 | $10.84 | $10.98 (1.29%) | $11.51 | $10.79 | 333.94 K | $109.76 M |
| 04/16/2026 | $10.90 | $10.67 (-2.11%) | $11.06 | $10.52 | 160.30 K | $106.66 M |
| 04/15/2026 | $10.63 | $10.82 (1.79%) | $10.90 | $10.40 | 127.02 K | $108.16 M |
| 04/14/2026 | $11.39 | $10.65 (-6.5%) | $11.79 | $10.58 | 286.94 K | $106.46 M |
| 04/13/2026 | $10.36 | $10.98 (5.98%) | $11.05 | $10.15 | 350.42 K | $109.76 M |
| 04/10/2026 | $11.38 | $10.70 (-5.98%) | $11.40 | $10.62 | 317.85 K | $106.96 M |
| 04/09/2026 | $12.43 | $11.40 (-8.29%) | $12.43 | $10.72 | 740.94 K | $113.95 M |
| 04/08/2026 | $12.10 | $11.30 (-6.61%) | $12.39 | $11.23 | 268.82 K | $112.95 M |
| 04/07/2026 | $11.41 | $11.62 (1.84%) | $11.78 | $10.79 | 619.90 K | $116.15 M |
| 04/06/2026 | $13.40 | $12.01 (-10.37%) | $13.75 | $11.84 | 1.12 M | $120.05 M |
| 04/02/2026 | $13.64 | $14.27 (4.62%) | $14.47 | $13.33 | 169.80 K | $142.64 M |
| 04/01/2026 | $13.76 | $14.06 (2.18%) | $14.53 | $13.58 | 307.58 K | $140.54 M |
| 03/31/2026 | $13.33 | $13.74 (3.08%) | $14.00 | $13.26 | 329.45 K | $137.35 M |
| 03/30/2026 | $14.17 | $13.21 (-6.77%) | $14.34 | $13.08 | 301.95 K | $132.05 M |
| 03/27/2026 | $15.79 | $14.23 (-9.88%) | $15.79 | $13.44 | 694.44 K | $142.24 M |
| 03/26/2026 | $16.18 | $15.85 (-2.04%) | $16.46 | $15.56 | 490.56 K | $158.44 M |
| 03/25/2026 | $17.35 | $16.60 (-4.32%) | $17.93 | $16.35 | 224.20 K | $165.93 M |
| 03/24/2026 | $17.57 | $17.41 (-0.91%) | $18.02 | $17.29 | 234.30 K | $174.03 M |
| 03/23/2026 | $17.70 | $17.96 (1.47%) | $18.30 | $17.21 | 362.33 K | $179.53 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.
