WW International Inc (WW) Historical Stock Data

0.38 ↑0.01 (2.70%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WW is up 3.43% a day on average. There have been 20 days where WW International Inc closed green and 10 days where WW closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	0.36	0.38	↑$0.02 (5.56%)	0.36	0.42	9.39M
2025-05-09	0.44	0.37	↓$0.07 (-16.48%)	0.36	0.45	15.94M
2025-05-08	0.45	0.45	↑$0.00 (0.55%)	0.43	0.52	19.12M
2025-05-07	0.38	0.45	↑$0.07 (17.80%)	0.38	0.57	46.24M
2025-05-06	0.76	0.79	↑$0.03 (3.48%)	0.74	0.86	25.72M
2025-05-05	0.59	0.71	↑$0.12 (19.59%)	0.57	0.82	49.87M
2025-05-02	0.60	0.58	↓$0.02 (-3.22%)	0.52	0.69	31.55M
2025-05-01	0.82	0.73	↓$0.09 (-10.96%)	0.69	0.85	35.18M
2025-04-30	0.84	0.77	↓$0.07 (-7.93%)	0.77	1.13	253.44M
2025-04-29	0.69	0.73	↑$0.05 (6.78%)	0.63	0.98	568.16M
2025-04-28	0.48	0.41	↓$0.06 (-13.13%)	0.35	0.49	135.21M
2025-04-25	0.15	0.40	↑$0.25 (167.12%)	0.15	0.41	210.69M
2025-04-24	0.14	0.15	↑$0.01 (5.43%)	0.14	0.15	4.24M
2025-04-23	0.15	0.15	↑$0.00 (0.00%)	0.14	0.16	2.86M
2025-04-22	0.14	0.15	↑$0.01 (7.53%)	0.13	0.15	6.17M
2025-04-21	0.13	0.14	↑$0.01 (7.78%)	0.12	0.14	7.74M
2025-04-17	0.16	0.13	↓$0.03 (-16.67%)	0.13	0.16	6.89M
2025-04-16	0.17	0.16	↓$0.01 (-7.74%)	0.15	0.17	4.39M
2025-04-15	0.17	0.17	↑$0.00 (0.65%)	0.16	0.18	3.97M
2025-04-14	0.18	0.17	↓$0.01 (-7.28%)	0.16	0.19	10.03M
2025-04-11	0.19	0.19	↑$0.00 (0.00%)	0.17	0.19	5.61M
2025-04-10	0.18	0.19	↑$0.01 (4.48%)	0.17	0.21	17.51M
2025-04-09	0.48	0.18	↓$0.31 (-63.54%)	0.15	0.51	24.58M
2025-04-08	0.52	0.46	↓$0.06 (-10.94%)	0.45	0.53	1.48M
2025-04-07	0.49	0.49	↑$0.00 (0.76%)	0.47	0.52	1.17M
2025-04-04	0.52	0.52	↑$0.00 (0.62%)	0.50	0.54	1.48M
2025-04-03	0.53	0.54	↑$0.01 (1.58%)	0.49	0.56	1.34M
2025-04-02	0.53	0.55	↑$0.02 (3.11%)	0.53	0.61	1.98M
2025-04-01	0.52	0.55	↑$0.03 (5.13%)	0.51	0.55	802.69K
2025-03-31	0.51	0.52	↑$0.01 (2.87%)	0.48	0.55	2.22M