NASDAQ : WW
WW International, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 14.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 148.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WW International, Inc. (WW) closed at 14.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.57 | 15.32 | 14.57 | 14.9 | 181,771 | -1.00% |
| 2026-10-29 | 14.49 | 15.05 | 14.305 | 15.05 | 96,903 | +4.59% |
| 2026-10-28 | 13.74 | 14.44 | 13.66 | 14.39 | 84,460 | +5.04% |
| 2026-10-27 | 13.42 | 13.92 | 13.16 | 13.7 | 74,219 | +2.47% |
| 2026-10-26 | 13.49 | 13.82 | 13.07 | 13.37 | 137,259 | -0.74% |
| 2026-10-23 | 14 | 14.335 | 13.36 | 13.47 | 86,611 | -4.60% |
| 2026-10-22 | 13.87 | 14.425 | 13.83 | 14.12 | 93,612 | -0.56% |
| 2026-10-21 | 13.54 | 14.22 | 13.31 | 14.2 | 125,317 | +5.73% |
| 2026-10-20 | 12.76 | 13.46 | 12.735 | 13.43 | 122,931 | +5.33% |
| 2026-10-19 | 13.2 | 13.58 | 12.5 | 12.75 | 136,971 | -2.22% |
| 2026-10-16 | 14.66 | 14.93 | 12.78 | 13.04 | 190,115 | -10.87% |
| 2026-10-15 | 14.17 | 14.74 | 14.17 | 14.63 | 152,818 | +2.52% |
| 2026-10-14 | 14.73 | 15.02 | 14.032 | 14.27 | 158,212 | -5.50% |
| 2026-10-13 | 14.96 | 15.45 | 14.87 | 15.1 | 90,006 | +0.80% |
| 2026-10-12 | 14.91 | 15.095 | 14.29 | 14.98 | 81,076 | +0.81% |
| 2026-10-09 | 14.99 | 15.2 | 14.78 | 14.86 | 50,402 | -0.67% |
| 2026-10-08 | 14.95 | 15.27 | 14.83 | 14.96 | 96,146 | -0.80% |
| 2026-10-07 | 15.09 | 15.519 | 14.62 | 15.08 | 128,891 | -3.83% |
| 2026-10-06 | 14.87 | 16.15 | 14.53 | 15.68 | 251,763 | +5.45% |
| 2026-10-05 | 14.63 | 15.01 | 14.4 | 14.87 | 88,708 | +0.88% |
| 2026-10-02 | 14.21 | 15.225 | 13.97 | 14.74 | 249,376 | +7.43% |
| 2026-10-01 | 15.5 | 15.56 | 13.46 | 13.72 | 512,235 | -11.25% |
| 2026-09-30 | 16.73 | 17.195 | 15.46 | 15.46 | 274,149 | -9.59% |
| 2026-09-29 | 16.29 | 18.905 | 14.88 | 17.1 | 1,277,138 | +13.77% |
| 2026-09-28 | 14 | 15.13 | 13.58 | 15.03 | 485,845 | +4.70% |
| 2026-09-25 | 14.21 | 14.57 | 13.7 | 14.355 | 173,597 | +2.61% |
| 2026-09-24 | 14.99 | 15.09 | 13.65 | 13.99 | 349,365 | -6.92% |
| 2026-09-23 | 16.3 | 16.3 | 14.915 | 15.03 | 279,565 | -8.58% |
| 2026-09-22 | 16.36 | 16.81 | 16.05 | 16.44 | 296,425 | +0.31% |
| 2026-09-21 | 16.33 | 17.16 | 15.776 | 16.39 | 273,380 | +1.80% |
| 2026-09-18 | 16.09 | 16.75 | 15.58 | 16.1 | 275,801 | +0.37% |
| 2026-09-17 | 15.85 | 16.4 | 15.29 | 16.04 | 242,386 | +3.89% |
| 2026-09-16 | 15.28 | 15.98 | 15.01 | 15.44 | 168,091 | +2.05% |
| 2026-09-15 | 14.96 | 15.77 | 14.81 | 15.13 | 181,864 | -0.66% |
| 2026-09-14 | 14.69 | 15.97 | 14.59 | 15.23 | 242,255 | +3.04% |
| 2026-09-11 | 14.9 | 15.92 | 14.59 | 14.78 | 172,498 | +0.03% |
| 2026-09-10 | 14.76 | 15.6 | 14.61 | 14.775 | 252,537 | -1.10% |
| 2026-09-09 | 17.57 | 17.57 | 14.805 | 14.94 | 395,018 | -16.95% |
| 2026-09-08 | 17.86 | 18.19 | 17.35 | 17.99 | 177,182 | -0.17% |
| 2026-09-04 | 17.49 | 18.26 | 17.21 | 18.02 | 204,852 | +1.75% |
| 2026-09-03 | 16.83 | 18.53 | 16.68 | 17.71 | 205,682 | +3.63% |
| 2026-09-02 | 16.51 | 17.5 | 16.26 | 17.09 | 147,934 | +5.04% |
| 2026-09-01 | 16.3 | 16.93 | 15.64 | 16.27 | 156,035 | -2.52% |
| 2026-08-31 | 16.08 | 16.69 | 15.46 | 16.69 | 259,525 | +3.02% |
| 2026-08-28 | 16.16 | 16.452 | 15.3 | 16.2 | 156,965 | -1.10% |
| 2026-08-27 | 17.82 | 17.89 | 16.01 | 16.38 | 153,169 | -6.93% |
| 2026-08-26 | 17.75 | 19.1 | 17.355 | 17.6 | 291,649 | -0.28% |
| 2026-08-25 | 16.15 | 17.875 | 15.965 | 17.65 | 365,370 | +10.38% |
| 2026-08-24 | 15.67 | 16.37 | 14.67 | 15.99 | 123,650 | +1.78% |
| 2026-08-21 | 15.5 | 16.595 | 15.21 | 15.71 | 325,487 | +4.73% |
| 2026-08-20 | 14.23 | 15 | 13.5 | 15 | 144,979 | +4.46% |
| 2026-08-19 | 13.88 | 14.4 | 13.87 | 14.36 | 53,035 | +3.38% |
| 2026-08-18 | 13.39 | 13.97 | 13.2 | 13.89 | 148,756 | +2.28% |
| 2026-08-17 | 13.85 | 14.16 | 13.06 | 13.58 | 182,946 | -3.41% |
| 2026-08-14 | 14.23 | 14.5 | 14 | 14.06 | 119,966 | -2.70% |
| 2026-08-13 | 14.55 | 15.12 | 14.17 | 14.45 | 178,284 | +0.00% |
| 2026-08-12 | 15.07 | 15.651 | 13.5 | 14.45 | 246,055 | -3.73% |
| 2026-08-11 | 15.87 | 16.46 | 14.8 | 15.01 | 321,627 | -5.42% |
| 2026-08-10 | 17.69 | 18.3 | 15.66 | 15.87 | 385,124 | -12.42% |
| 2026-08-07 | 16.88 | 18.145 | 16.88 | 18.12 | 282,360 | +7.35% |
| 2026-08-06 | 16.5 | 16.98 | 14.6 | 16.88 | 451,119 | +9.54% |
| 2026-08-05 | 16.27 | 17.38 | 14.87 | 15.41 | 415,136 | -6.72% |
| 2026-08-04 | 16.21 | 16.88 | 16 | 16.52 | 165,217 | +2.74% |
| 2026-08-03 | 14.24 | 16.4 | 14.24 | 16.08 | 162,619 | +11.98% |
| 2026-07-31 | 13.94 | 14.42 | 13.415 | 14.36 | 83,224 | +3.31% |
| 2026-07-30 | 13 | 14.035 | 12.685 | 13.9 | 214,908 | +6.92% |
| 2026-07-29 | 13.78 | 13.78 | 12.7 | 13 | 146,378 | -5.52% |
| 2026-07-28 | 13.87 | 14.285 | 13.55 | 13.76 | 201,982 | -0.65% |
| 2026-07-27 | 13.45 | 14.15 | 13.35 | 13.85 | 277,110 | +3.82% |
| 2026-07-24 | 13.53 | 14.245 | 12.78 | 13.34 | 115,222 | -1.55% |
| 2026-07-23 | 14.5 | 14.835 | 13.12 | 13.55 | 297,739 | -8.14% |
| 2026-07-22 | 15.46 | 15.7 | 14.665 | 14.75 | 62,335 | -4.65% |
| 2026-07-21 | 14.76 | 15.65 | 14.73 | 15.47 | 109,153 | +4.03% |
| 2026-07-20 | 14.57 | 15.18 | 14.34 | 14.87 | 70,775 | +2.06% |
| 2026-07-17 | 14.51 | 14.92 | 14.215 | 14.57 | 103,986 | -2.02% |
| 2026-07-16 | 15.07 | 15.585 | 14.87 | 14.87 | 58,661 | -1.78% |
| 2026-07-15 | 14.79 | 15.25 | 14.58 | 15.14 | 44,083 | +2.51% |
| 2026-07-14 | 14.7 | 15.11 | 14.5 | 14.77 | 58,333 | +1.30% |
| 2026-07-13 | 15.12 | 15.805 | 14.5 | 14.58 | 126,946 | -5.32% |
| 2026-07-10 | 15.03 | 16.25 | 14.46 | 15.4 | 114,164 | +2.19% |
| 2026-07-09 | 15.96 | 16.14 | 14.83 | 15.07 | 102,409 | -3.95% |
| 2026-07-08 | 15.58 | 16.24 | 14.94 | 15.69 | 75,975 | -0.57% |
| 2026-07-07 | 16.18 | 16.47 | 15.41 | 15.78 | 58,368 | -2.47% |
| 2026-07-06 | 16.38 | 16.74 | 16.05 | 16.18 | 221,829 | -0.80% |
| 2026-07-02 | 16.54 | 17.13 | 15.75 | 16.31 | 73,871 | +0.55% |
| 2026-07-01 | 15.78 | 16.984 | 15.78 | 16.22 | 133,903 | +1.50% |
| 2026-06-30 | 16.58 | 16.74 | 15.55 | 15.98 | 169,574 | -2.56% |
| 2026-06-29 | 15.95 | 16.7 | 15.35 | 16.4 | 129,403 | +2.56% |
| 2026-06-26 | 16.01 | 17.32 | 15.81 | 15.99 | 193,374 | -1.78% |
| 2026-06-25 | 17.61 | 17.61 | 16.15 | 16.28 | 112,168 | -7.24% |
| 2026-06-24 | 18.33 | 18.69 | 17.01 | 17.55 | 144,157 | -4.26% |
| 2026-06-23 | 18.12 | 19.22 | 17.576 | 18.33 | 220,935 | -0.43% |
| 2026-06-22 | 19.17 | 20 | 18 | 18.41 | 245,983 | -4.11% |
| 2026-06-18 | 19.05 | 20.39 | 18.69 | 19.2 | 409,947 | +0.79% |
| 2026-06-17 | 18.97 | 19.65 | 18.405 | 19.05 | 274,476 | +0.47% |
| 2026-06-16 | 18.93 | 19.65 | 18.75 | 18.96 | 212,223 | +0.88% |
| 2026-06-15 | 18.7 | 19.16 | 17 | 18.795 | 175,795 | +1.32% |
| 2026-06-12 | 19.68 | 19.86 | 18.25 | 18.55 | 142,410 | -5.26% |
| 2026-06-11 | 18.38 | 19.9 | 18.195 | 19.58 | 291,138 | +6.01% |
| 2026-06-10 | 18.03 | 18.665 | 17.716 | 18.47 | 250,769 | +2.55% |
| 2026-06-09 | 17.27 | 18.29 | 16.79 | 18.01 | 177,818 | +4.77% |
| 2026-06-08 | 16.63 | 17.66 | 15.8 | 17.19 | 132,777 | +5.78% |
| 2026-06-05 | 17.38 | 17.515 | 16.2 | 16.25 | 116,939 | -5.88% |
| 2026-06-04 | 15.82 | 17.98 | 15.416 | 17.265 | 265,242 | +7.04% |
| 2026-06-03 | 16.09 | 17.1 | 14.922 | 16.13 | 271,846 | +0.94% |
| 2026-06-02 | 16.55 | 17.485 | 15.9 | 15.98 | 274,489 | -4.77% |
| 2026-06-01 | 16.33 | 17.47 | 16.33 | 16.78 | 339,187 | +0.96% |
| 2026-05-29 | 17.42 | 17.64 | 16.21 | 16.62 | 276,867 | -2.81% |
| 2026-05-28 | 16.05 | 17.64 | 15.03 | 17.1 | 542,497 | +12.87% |
| 2026-05-27 | 13.84 | 15.35 | 13.01 | 15.15 | 447,970 | +9.47% |
| 2026-05-26 | 12.85 | 14.28 | 12.47 | 13.84 | 674,559 | +8.21% |
| 2026-05-22 | 11.32 | 13.15 | 11.22 | 12.79 | 631,152 | +26.76% |
| 2026-05-21 | 9.73 | 10.234 | 9.73 | 10.09 | 114,083 | +1.61% |
| 2026-05-20 | 9.5 | 10.21 | 9.22 | 9.93 | 245,959 | +6.09% |
| 2026-05-19 | 9.89 | 10.465 | 9.285 | 9.36 | 152,541 | -6.68% |
| 2026-05-18 | 10.75 | 11.04 | 10.03 | 10.03 | 226,573 | -6.09% |
| 2026-05-15 | 10.73 | 10.97 | 10.1 | 10.68 | 350,717 | -3.09% |
| 2026-05-14 | 9.73 | 11.09 | 9.44 | 11.02 | 366,596 | +14.32% |
| 2026-05-13 | 9.53 | 10.815 | 9.25 | 9.64 | 397,266 | +0.00% |
| 2026-05-12 | 9.94 | 10.3 | 9.564 | 9.64 | 189,138 | -3.50% |