WW International, Inc. Common Stock (WW) Historical Stock Data
25.49 ↓0.54 (-2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WW is down -0.69% a day on average. There have been 13 days where WW International, Inc. Common Stock closed green and 17 days where WW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 26.03 | 25.49 | ↓$0.54 (-2.07%) | 25.14 | 26.08 | 108.60K |
| 2025-12-11 | 24.80 | 26.03 | ↑$1.23 (4.96%) | 24.24 | 26.04 | 126.38K |
| 2025-12-10 | 24.81 | 24.85 | ↑$0.04 (0.16%) | 23.89 | 25.31 | 175.81K |
| 2025-12-09 | 24.15 | 24.97 | ↑$0.82 (3.40%) | 24.02 | 25.13 | 184.36K |
| 2025-12-08 | 24.11 | 24.36 | ↑$0.25 (1.04%) | 23.74 | 24.68 | 169.14K |
| 2025-12-05 | 25.90 | 24.11 | ↓$1.79 (-6.91%) | 23.75 | 25.90 | 291.77K |
| 2025-12-04 | 26.07 | 25.92 | ↓$0.15 (-0.58%) | 25.57 | 26.52 | 205.60K |
| 2025-12-03 | 26.65 | 26.78 | ↑$0.13 (0.49%) | 25.85 | 27.20 | 93.75K |
| 2025-12-02 | 26.70 | 26.65 | ↓$0.05 (-0.19%) | 25.39 | 27.23 | 134.75K |
| 2025-12-01 | 28.25 | 26.67 | ↓$1.58 (-5.59%) | 25.74 | 28.25 | 331.05K |
| 2025-11-28 | 27.52 | 28.37 | ↑$0.85 (3.09%) | 27.46 | 29.00 | 112.92K |
| 2025-11-26 | 26.96 | 27.50 | ↑$0.54 (2.00%) | 26.85 | 28.63 | 239.93K |
| 2025-11-25 | 24.14 | 26.74 | ↑$2.60 (10.77%) | 23.97 | 26.90 | 219.52K |
| 2025-11-24 | 23.92 | 24.31 | ↑$0.39 (1.63%) | 23.28 | 24.68 | 298.15K |
| 2025-11-21 | 22.38 | 24.57 | ↑$2.19 (9.79%) | 22.28 | 25.43 | 520.75K |
| 2025-11-20 | 20.74 | 21.13 | ↑$0.39 (1.88%) | 20.74 | 22.04 | 400.52K |
| 2025-11-19 | 23.69 | 21.04 | ↓$2.65 (-11.19%) | 20.53 | 23.69 | 0.92M |
| 2025-11-18 | 24.40 | 23.28 | ↓$1.13 (-4.61%) | 23.00 | 24.50 | 387.33K |
| 2025-11-17 | 27.00 | 24.69 | ↓$2.31 (-8.56%) | 24.59 | 27.00 | 472.17K |
| 2025-11-14 | 27.52 | 27.12 | ↓$0.40 (-1.45%) | 26.85 | 28.20 | 195.86K |
| 2025-11-13 | 27.80 | 27.70 | ↓$0.10 (-0.36%) | 27.18 | 28.63 | 215.65K |
| 2025-11-12 | 28.30 | 27.78 | ↓$0.52 (-1.84%) | 27.60 | 29.80 | 229.53K |
| 2025-11-11 | 28.79 | 28.41 | ↓$0.38 (-1.32%) | 27.97 | 30.31 | 306.51K |
| 2025-11-10 | 32.63 | 29.00 | ↓$3.63 (-11.12%) | 28.95 | 33.29 | 527.05K |
| 2025-11-07 | 33.75 | 32.48 | ↓$1.27 (-3.76%) | 30.90 | 34.30 | 390.89K |
| 2025-11-06 | 34.60 | 34.37 | ↓$0.23 (-0.66%) | 32.66 | 38.38 | 833.02K |
| 2025-11-05 | 31.06 | 33.20 | ↑$2.14 (6.89%) | 31.05 | 34.55 | 506.92K |
| 2025-11-04 | 33.63 | 31.03 | ↓$2.60 (-7.73%) | 30.11 | 34.25 | 554.73K |
| 2025-11-03 | 34.72 | 34.06 | ↓$0.66 (-1.90%) | 33.04 | 34.91 | 263.65K |
| 2025-10-31 | 33.82 | 34.82 | ↑$1.00 (2.96%) | 33.21 | 35.38 | 224.62K |
Create an account or log in to view more rows.
$WW bull trap confirmed
$WW nice gap
$WW looks good
$WW love this stock!!!!
$WW nice gap
$WW keep inchin
$WW no pain no gain
$WW omg this is bullshit
$WW the best advice has been no stop losses. Would have cost a fortune!!!
$WW LOADING UP HERE!