5 DAY PERFORMANCE
+47.32%
1 MONTH PERFORMANCE
+47.61%
3 MONTH PERFORMANCE
+42.44%
6 MONTH PERFORMANCE
+84.45%
YEAR-TO-DATE PERFORMANCE
-24.88%
1 YEAR PERFORMANCE
-33.89%
WW International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.49 | $12.34 (-14.84%) | $14.49 | $11.73 | 90.54 K | |
| 11/04/2026 | $13.00 | $12.13 (-6.69%) | $13.64 | $11.68 | 398.90 K | $121.29 M |
| 11/03/2026 | $13.36 | $12.98 (-2.84%) | $13.85 | $12.87 | 176.83 K | $129.79 M |
| 11/02/2026 | $15.14 | $13.39 (-11.56%) | $15.14 | $12.06 | 334.30 K | $133.89 M |
| 10/30/2026 | $14.57 | $14.90 (2.26%) | $15.32 | $14.57 | 181.80 K | $148.99 M |
| 10/29/2026 | $14.49 | $15.05 (3.86%) | $15.05 | $14.31 | 96.90 K | $150.48 M |
| 10/28/2026 | $13.74 | $14.39 (4.73%) | $14.44 | $13.66 | 84.50 K | $143.89 M |
| 10/27/2026 | $13.42 | $13.70 (2.09%) | $13.92 | $13.16 | 74.22 K | $136.99 M |
| 10/26/2026 | $13.49 | $13.37 (-0.89%) | $13.82 | $13.07 | 137.30 K | $133.69 M |
| 10/23/2026 | $14.00 | $13.47 (-3.79%) | $14.34 | $13.36 | 86.61 K | $134.69 M |
| 10/22/2026 | $13.87 | $14.12 (1.8%) | $14.43 | $13.83 | 93.61 K | $141.19 M |
| 10/21/2026 | $13.54 | $14.20 (4.87%) | $14.22 | $13.31 | 125.32 K | $141.99 M |
| 10/20/2026 | $12.76 | $13.43 (5.25%) | $13.46 | $12.74 | 122.93 K | $134.29 M |
| 10/19/2026 | $13.20 | $12.75 (-3.41%) | $13.58 | $12.50 | 136.97 K | $127.49 M |
| 10/16/2026 | $14.66 | $13.04 (-11.05%) | $14.93 | $12.78 | 190.12 K | $130.39 M |
| 10/15/2026 | $14.17 | $14.63 (3.25%) | $14.74 | $14.17 | 153.07 K | $146.29 M |
| 10/14/2026 | $14.73 | $14.27 (-3.12%) | $15.02 | $14.03 | 158.21 K | $142.69 M |
| 10/13/2026 | $14.96 | $15.10 (0.94%) | $15.45 | $14.87 | 90.01 K | $150.98 M |
| 10/12/2026 | $14.91 | $14.98 (0.47%) | $15.10 | $14.29 | 81.10 K | $149.79 M |
| 10/09/2026 | $14.99 | $14.86 (-0.87%) | $15.20 | $14.78 | 50.40 K | $148.59 M |
| 10/08/2026 | $14.95 | $14.96 (0.07%) | $15.27 | $14.83 | 96.15 K | $149.59 M |
| 10/07/2026 | $15.09 | $15.08 (-0.07%) | $15.52 | $14.62 | 128.90 K | $150.78 M |
| 10/06/2026 | $14.87 | $15.68 (5.45%) | $16.15 | $14.53 | 251.80 K | $156.78 M |
| 10/05/2026 | $14.63 | $14.87 (1.64%) | $15.01 | $14.40 | 88.71 K | $148.69 M |
| 10/02/2026 | $14.21 | $14.74 (3.73%) | $15.23 | $13.97 | 249.40 K | $147.39 M |
| 10/01/2026 | $15.50 | $13.72 (-11.48%) | $15.56 | $13.46 | 512.24 K | $137.19 M |
| 09/30/2026 | $16.73 | $15.46 (-7.59%) | $17.19 | $15.46 | 274.15 K | $154.58 M |
| 09/29/2026 | $16.29 | $17.10 (4.97%) | $18.91 | $14.88 | 1.28 M | $170.98 M |
| 09/28/2026 | $14.00 | $15.03 (7.36%) | $15.13 | $13.58 | 485.85 K | $150.28 M |
| 09/25/2026 | $14.21 | $14.36 (1.06%) | $14.57 | $13.70 | 173.60 K | $143.59 M |
| 09/24/2026 | $14.99 | $13.99 (-6.67%) | $15.09 | $13.65 | 349.40 K | $139.89 M |
| 09/23/2026 | $16.30 | $15.03 (-7.79%) | $16.30 | $14.92 | 279.60 K | $150.28 M |
| 09/22/2026 | $16.36 | $16.44 (0.49%) | $16.81 | $16.05 | 296.43 K | $164.38 M |
| 09/21/2026 | $16.33 | $16.39 (0.37%) | $17.16 | $15.78 | 273.40 K | $163.88 M |
| 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 |
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.
