WW International Inc (WW) Historical Stock Data
1.34 ↓0.04 (-2.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WW is up 1.12% a day on average. There have been 16 days where WW International Inc closed green and 14 days where WW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.31 | 1.42 | 2.52M |
| 2024-12-19 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.33 | 1.54 | 2.46M |
| 2024-12-18 | 1.60 | 1.44 | ↓$0.16 (-10.00%) | 1.41 | 1.62 | 2.73M |
| 2024-12-17 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.50 | 1.66 | 2.95M |
| 2024-12-16 | 1.36 | 1.62 | ↑$0.26 (19.12%) | 1.35 | 1.65 | 5.12M |
| 2024-12-13 | 1.45 | 1.35 | ↓$0.10 (-6.90%) | 1.34 | 1.47 | 2.79M |
| 2024-12-12 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.47 | 1.64 | 2.42M |
| 2024-12-11 | 1.66 | 1.54 | ↓$0.12 (-7.23%) | 1.41 | 1.67 | 6.56M |
| 2024-12-10 | 1.50 | 1.65 | ↑$0.15 (10.00%) | 1.38 | 1.72 | 12.72M |
| 2024-12-09 | 1.37 | 1.44 | ↑$0.07 (5.11%) | 1.36 | 1.55 | 6.24M |
| 2024-12-06 | 1.15 | 1.37 | ↑$0.22 (19.13%) | 1.15 | 1.37 | 4.35M |
| 2024-12-05 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.09 | 1.21 | 5.03M |
| 2024-12-04 | 1.30 | 1.18 | ↓$0.12 (-9.23%) | 1.18 | 1.30 | 3.53M |
| 2024-12-03 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.26 | 1.32 | 1.49M |
| 2024-12-02 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.24 | 1.34 | 2.62M |
| 2024-11-29 | 1.21 | 1.34 | ↑$0.13 (10.74%) | 1.20 | 1.38 | 2.49M |
| 2024-11-27 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.12 | 1.25 | 3.13M |
| 2024-11-26 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.18 | 1.25 | 3.71M |
| 2024-11-25 | 1.05 | 1.24 | ↑$0.19 (17.59%) | 1.05 | 1.24 | 5.82M |
| 2024-11-22 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 1.00 | 1.08 | 3.28M |
| 2024-11-21 | 0.94 | 1.01 | ↑$0.07 (7.66%) | 0.92 | 1.05 | 3.09M |
| 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 |
Create an account or log in to view more rows.
$WW Bears always win...
Bulls have to be forever bagholders....
$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