WW International Inc (WW) Historical Stock Data
2.13 ↑0.08 (3.66%)
As of May 7, 2024, 1:34pm EST.
Historical Data
In the past 30 trading days, WW is down -0.03% a day on average. There have been 14 days where WW International Inc closed green and 16 days where WW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2.12 | 2.05 | ↓$0.07 (-3.30%) | 1.99 | 2.12 | 3.20M |
| 2024-05-03 | 1.96 | 2.09 | ↑$0.13 (6.63%) | 1.81 | 2.35 | 6.90M |
| 2024-05-02 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.76 | 1.94 | 4.73M |
| 2024-05-01 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.76 | 1.92 | 2.86M |
| 2024-04-30 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.76 | 1.96 | 4M |
| 2024-04-29 | 1.75 | 1.86 | ↑$0.11 (6.29%) | 1.71 | 1.88 | 3.37M |
| 2024-04-26 | 1.60 | 1.75 | ↑$0.15 (9.38%) | 1.59 | 1.80 | 3M |
| 2024-04-25 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.51 | 1.64 | 4.15M |
| 2024-04-24 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.64 | 1.80 | 2.28M |
| 2024-04-23 | 1.61 | 1.72 | ↑$0.11 (6.83%) | 1.61 | 1.88 | 3.07M |
| 2024-04-22 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.57 | 1.70 | 3.04M |
| 2024-04-19 | 1.82 | 1.71 | ↓$0.11 (-6.04%) | 1.71 | 1.85 | 2.92M |
| 2024-04-18 | 1.76 | 1.82 | ↑$0.06 (3.41%) | 1.72 | 1.86 | 2.89M |
| 2024-04-17 | 1.63 | 1.78 | ↑$0.15 (9.20%) | 1.61 | 1.88 | 6.11M |
| 2024-04-16 | 1.68 | 1.56 | ↓$0.12 (-7.14%) | 1.56 | 1.69 | 3.64M |
| 2024-04-15 | 1.78 | 1.72 | ↓$0.06 (-3.37%) | 1.68 | 1.83 | 3.19M |
| 2024-04-12 | 1.74 | 1.80 | ↑$0.06 (3.45%) | 1.65 | 1.81 | 4.19M |
| 2024-04-11 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.71 | 1.84 | 2.87M |
| 2024-04-10 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.76 | 1.88 | 3.21M |
| 2024-04-09 | 1.85 | 1.97 | ↑$0.12 (6.49%) | 1.85 | 2.07 | 5.26M |
| 2024-04-08 | 1.70 | 1.83 | ↑$0.13 (7.65%) | 1.69 | 1.95 | 6.98M |
| 2024-04-05 | 1.62 | 1.66 | ↑$0.04 (2.47%) | 1.56 | 1.76 | 3.88M |
| 2024-04-04 | 1.72 | 1.64 | ↓$0.08 (-4.65%) | 1.61 | 1.78 | 4.14M |
| 2024-04-03 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.65 | 1.74 | 2.35M |
| 2024-04-02 | 1.76 | 1.71 | ↓$0.05 (-2.84%) | 1.63 | 1.76 | 4.27M |
| 2024-04-01 | 1.88 | 1.77 | ↓$0.11 (-5.85%) | 1.73 | 1.96 | 4.74M |
| 2024-03-28 | 1.81 | 1.85 | ↑$0.04 (2.21%) | 1.78 | 1.90 | 3.47M |
| 2024-03-27 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.75 | 1.89 | 3.39M |
| 2024-03-26 | 1.84 | 1.73 | ↓$0.11 (-5.98%) | 1.70 | 1.84 | 4.13M |
| 2024-03-25 | 1.97 | 1.80 | ↓$0.17 (-8.63%) | 1.76 | 2.03 | 5.30M |
Create an account or log in to view more rows.
$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
$WW Dip buyers are going to get wrecked
$WW the price is wrong
$WW Bears get cremated today
$WW Fake dip news.
$WW Spike it!
$WW bounce it!!