WW International Inc (WW) Historical Stock Data
0.95 ↑0.07 (7.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WW is down -0.54% a day on average. There have been 13 days where WW International Inc closed green and 17 days where WW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.88 | 0.95 | ↑$0.07 (7.95%) | 0.87 | 0.97 | 3.38M |
| 2024-11-19 | 0.86 | 0.88 | ↑$0.02 (2.33%) | 0.84 | 0.89 | 2.66M |
| 2024-11-18 | 0.89 | 0.87 | ↓$0.03 (-2.81%) | 0.83 | 0.95 | 6.43M |
| 2024-11-15 | 0.95 | 0.88 | ↓$0.07 (-6.85%) | 0.88 | 0.96 | 2.59M |
| 2024-11-14 | 0.90 | 0.94 | ↑$0.04 (4.87%) | 0.90 | 0.98 | 4.07M |
| 2024-11-13 | 1.03 | 0.91 | ↓$0.12 (-11.55%) | 0.91 | 1.09 | 5.02M |
| 2024-11-12 | 0.93 | 1.02 | ↑$0.09 (9.68%) | 0.93 | 1.09 | 6.54M |
| 2024-11-11 | 0.86 | 0.92 | ↑$0.06 (6.43%) | 0.82 | 0.93 | 4.35M |
| 2024-11-08 | 1.01 | 0.86 | ↓$0.15 (-15.14%) | 0.81 | 1.01 | 9.54M |
| 2024-11-07 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.08 | 2.50M |
| 2024-11-06 | 1.17 | 1.04 | ↓$0.14 (-11.54%) | 1.03 | 1.24 | 6.49M |
| 2024-11-05 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.13 | 1.22 | 3.99M |
| 2024-11-04 | 1.08 | 1.19 | ↑$0.11 (10.19%) | 1.06 | 1.24 | 5.68M |
| 2024-11-01 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 1.03 | 1.12 | 2.91M |
| 2024-10-31 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.03 | 1.10 | 2.11M |
| 2024-10-30 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.03 | 1.12 | 3.17M |
| 2024-10-29 | 1.14 | 1.06 | ↓$0.08 (-7.02%) | 1.05 | 1.19 | 3.81M |
| 2024-10-28 | 1.03 | 1.12 | ↑$0.09 (8.74%) | 1.03 | 1.17 | 3.76M |
| 2024-10-25 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.14 | 4.72M |
| 2024-10-24 | 1.11 | 1.04 | ↓$0.07 (-6.31%) | 1.03 | 1.13 | 3.32M |
| 2024-10-23 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.07 | 1.24 | 4.20M |
| 2024-10-22 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.19 | 1.38 | 4.78M |
| 2024-10-21 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.26 | 1.33 | 2.71M |
| 2024-10-18 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.27 | 1.46 | 4.51M |
| 2024-10-17 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.33 | 1.40 | 4.07M |
| 2024-10-16 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.36 | 1.48 | 4.40M |
| 2024-10-15 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.34 | 1.51 | 11.94M |
| 2024-10-14 | 1.70 | 1.57 | ↓$0.13 (-7.65%) | 1.50 | 1.87 | 18.95M |
| 2024-10-11 | 1.85 | 1.66 | ↓$0.19 (-10.27%) | 1.61 | 2.07 | 31.44M |
| 2024-10-10 | 1.53 | 1.96 | ↑$0.43 (28.10%) | 1.42 | 2.18 | 81.39M |
Create an account or log in to view more rows.
$WW this is my only green stonk!
I really like this stonk.
$WW fake wall lets break it
$WW HODLing
and buying more when I can.
$WW Keep up the pressure.
$WW nice!!!
$WW this is just going to go up forever
$WW i am trading for a better future!
$WW NOT SELLING.
$WW yes
keep going down
let's go
stop stalling
$WW let’s gooooo