5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-18.53%
3 MONTH PERFORMANCE
-12.76%
6 MONTH PERFORMANCE
+5.46%
YEAR-TO-DATE PERFORMANCE
-77.63%
1 YEAR PERFORMANCE
-79.26%
WW International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.90 | $24.11 (-6.91%) | $25.90 | $23.75 | 293.50 K | $240.79 M |
| 12/04/2025 | $26.07 | $25.92 (-0.58%) | $26.52 | $25.53 | 210.06 K | $258.86 M |
| 12/03/2025 | $26.65 | $26.78 (0.49%) | $27.20 | $25.85 | 93.90 K | $267.45 M |
| 12/02/2025 | $26.70 | $26.65 (-0.19%) | $27.23 | $25.39 | 135.45 K | $266.15 M |
| 12/01/2025 | $28.25 | $26.67 (-5.59%) | $28.25 | $25.74 | 331.70 K | $266.35 M |
| 11/28/2025 | $27.52 | $28.37 (3.09%) | $29.00 | $27.46 | 112.92 K | $283.33 M |
| 11/26/2025 | $26.96 | $27.50 (2%) | $28.63 | $26.85 | 239.93 K | $274.64 M |
| 11/25/2025 | $24.14 | $26.74 (10.77%) | $26.90 | $23.97 | 219.52 K | $267.05 M |
| 11/24/2025 | $23.92 | $24.31 (1.63%) | $24.68 | $23.28 | 298.20 K | $242.78 M |
| 11/21/2025 | $22.38 | $24.57 (9.79%) | $25.43 | $22.28 | 520.75 K | $245.38 M |
| 11/20/2025 | $20.74 | $21.13 (1.88%) | $22.04 | $20.74 | 400.62 K | $211.03 M |
| 11/19/2025 | $23.69 | $21.04 (-11.19%) | $23.69 | $20.53 | 915.35 K | $210.13 M |
| 11/18/2025 | $24.40 | $23.28 (-4.59%) | $24.50 | $23.00 | 387.70 K | $232.50 M |
| 11/17/2025 | $27.00 | $24.69 (-8.56%) | $27.00 | $24.59 | 472.70 K | $246.58 M |
| 11/14/2025 | $27.52 | $27.12 (-1.45%) | $28.20 | $26.85 | 195.90 K | $270.85 M |
| 11/13/2025 | $27.80 | $27.70 (-0.36%) | $28.63 | $27.18 | 215.65 K | $276.64 M |
| 11/12/2025 | $28.30 | $27.78 (-1.84%) | $29.80 | $27.60 | 229.53 K | $277.44 M |
| 11/11/2025 | $28.79 | $28.41 (-1.32%) | $30.31 | $27.97 | 306.51 K | $283.73 M |
| 11/10/2025 | $32.63 | $29.00 (-11.12%) | $33.29 | $28.95 | 527.18 K | $289.62 M |
| 11/07/2025 | $33.75 | $32.48 (-3.76%) | $34.30 | $30.90 | 390.89 K | $324.38 M |
| 11/06/2025 | $34.60 | $34.37 (-0.66%) | $38.38 | $32.66 | 833.02 K | $343.25 M |
| 11/05/2025 | $31.06 | $33.20 (6.89%) | $34.55 | $31.05 | 506.92 K | $331.57 M |
| 11/04/2025 | $33.63 | $31.03 (-7.73%) | $34.25 | $30.11 | 555.50 K | $309.90 M |
| 11/03/2025 | $34.72 | $34.06 (-1.9%) | $34.91 | $33.04 | 263.70 K | $340.16 M |
| 10/31/2025 | $33.82 | $34.82 (2.96%) | $35.38 | $33.21 | 224.87 K | $347.75 M |
| 10/30/2025 | $35.00 | $33.82 (-3.37%) | $35.25 | $33.77 | 308.11 K | $337.76 M |
| 10/29/2025 | $35.80 | $34.92 (-2.46%) | $37.23 | $33.68 | 507.70 K | $348.75 M |
| 10/28/2025 | $33.00 | $34.70 (5.15%) | $35.79 | $31.86 | 899.50 K | $346.55 M |
| 10/27/2025 | $34.01 | $32.97 (-3.06%) | $35.21 | $32.30 | 340.01 K | $329.27 M |
| 10/24/2025 | $31.00 | $32.69 (5.45%) | $33.61 | $29.96 | 478.82 K | $326.48 M |
| 10/23/2025 | $30.14 | $30.36 (0.73%) | $30.69 | $29.71 | 191.20 K | $303.21 M |
| 10/22/2025 | $29.61 | $30.38 (2.6%) | $30.61 | $29.00 | 302.90 K | $303.41 M |
| 10/21/2025 | $30.08 | $29.89 (-0.63%) | $31.50 | $29.25 | 389.83 K | $298.51 M |
| 10/20/2025 | $28.79 | $29.40 (2.12%) | $30.99 | $28.50 | 421.11 K | $293.62 M |
| 10/17/2025 | $28.66 | $26.91 (-6.11%) | $29.87 | $26.85 | 137.00 K | $268.75 M |
| 10/16/2025 | $29.44 | $29.23 (-0.71%) | $31.25 | $28.69 | 366.58 K | $291.92 M |
| 10/15/2025 | $25.94 | $29.14 (12.34%) | $30.29 | $25.82 | 474.10 K | $291.02 M |
| 10/14/2025 | $25.90 | $26.00 (0.39%) | $26.15 | $25.07 | 124.20 K | $259.66 M |
| 10/13/2025 | $26.91 | $26.15 (-2.82%) | $26.91 | $25.61 | 135.90 K | $261.16 M |
| 10/10/2025 | $26.72 | $26.04 (-2.54%) | $27.05 | $25.81 | 157.34 K | $260.06 M |
| 10/09/2025 | $27.00 | $26.83 (-0.63%) | $27.02 | $26.46 | 109.79 K | $267.95 M |
| 10/08/2025 | $26.37 | $26.98 (2.31%) | $27.15 | $25.82 | 136.41 K | $269.45 M |
| 10/07/2025 | $26.52 | $26.12 (-1.51%) | $26.55 | $25.40 | 264.72 K | $260.86 M |
| 10/06/2025 | $26.81 | $26.73 (-0.3%) | $27.32 | $26.07 | 211.93 K | $266.95 M |
| 10/03/2025 | $26.08 | $26.46 (1.46%) | $27.58 | $26.07 | 231.03 K | $264.26 M |
| 10/02/2025 | $25.80 | $26.14 (1.32%) | $26.93 | $25.00 | 206.90 K | $261.06 M |
| 10/01/2025 | $27.54 | $25.92 (-5.88%) | $28.06 | $25.50 | 257.10 K | $258.86 M |
| 09/30/2025 | $26.52 | $27.36 (3.17%) | $28.24 | $26.52 | 258.72 K | $273.24 M |
| 09/29/2025 | $28.01 | $27.26 (-2.68%) | $28.01 | $27.07 | 127.90 K | $272.25 M |
| 09/26/2025 | $28.40 | $27.58 (-2.89%) | $28.40 | $26.49 | 265.51 K | $275.44 M |
| 09/25/2025 | $27.88 | $28.13 (0.9%) | $28.40 | $27.46 | 69.32 K | $280.93 M |
| 09/24/2025 | $28.78 | $28.06 (-2.5%) | $28.78 | $27.87 | 107.81 K | $280.24 M |
| 09/23/2025 | $29.42 | $28.52 (-3.06%) | $30.42 | $28.28 | 161.13 K | $284.83 M |
| 09/22/2025 | $28.78 | $29.77 (3.44%) | $30.13 | $28.68 | 70.00 K | $297.31 M |
| 09/19/2025 | $30.45 | $29.77 (-2.23%) | $30.80 | $29.58 | 695.96 K | $297.31 M |
| 09/18/2025 | $30.20 | $30.18 (-0.07%) | $31.00 | $29.24 | 200.02 K | $301.41 M |
| 09/17/2025 | $29.97 | $30.55 (1.94%) | $31.55 | $28.93 | 189.50 K | $305.10 M |
| 09/16/2025 | $28.50 | $29.45 (3.33%) | $29.69 | $27.29 | 350.93 K | $294.12 M |
| 09/15/2025 | $30.65 | $28.19 (-8.03%) | $30.82 | $27.61 | 452.73 K | $281.53 M |
| 09/12/2025 | $32.70 | $31.26 (-4.4%) | $33.79 | $30.75 | 121.02 K | $312.19 M |
| 09/11/2025 | $32.30 | $33.76 (4.52%) | $34.86 | $32.00 | 217.07 K | $337.16 M |
| 09/10/2025 | $34.18 | $32.40 (-5.21%) | $35.99 | $32.04 | 343.53 K | $323.58 M |
| 09/09/2025 | $32.24 | $32.57 (1.02%) | $35.00 | $32.01 | 223.43 K | $325.28 M |
| 09/08/2025 | $31.00 | $32.00 (3.23%) | $32.07 | $30.33 | 139.80 K | $319.58 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.
