5 DAY PERFORMANCE
-20.47%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
+30.76%
6 MONTH PERFORMANCE
-37.94%
YEAR-TO-DATE PERFORMANCE
-50.68%
1 YEAR PERFORMANCE
-55.22%
WW International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $14.23 | $14.48 (1.76%) | $14.48 | $14.03 | 10.14 K | |
| 08/13/2026 | $14.55 | $14.45 (-0.69%) | $15.12 | $14.17 | 178.30 K | $144.49 M |
| 08/12/2026 | $15.07 | $14.45 (-4.11%) | $15.65 | $13.50 | 246.10 K | $144.49 M |
| 08/11/2026 | $15.87 | $15.01 (-5.42%) | $16.46 | $14.80 | 321.63 K | $150.08 M |
| 08/10/2026 | $17.69 | $15.87 (-10.29%) | $18.30 | $15.66 | 385.12 K | $158.68 M |
| 08/07/2026 | $16.88 | $18.12 (7.35%) | $18.15 | $16.88 | 282.40 K | $181.18 M |
| 08/06/2026 | $16.50 | $16.88 (2.3%) | $16.98 | $14.60 | 451.12 K | $168.78 M |
| 08/05/2026 | $16.27 | $15.41 (-5.29%) | $17.38 | $14.87 | 415.14 K | $154.08 M |
| 08/04/2026 | $16.21 | $16.52 (1.91%) | $16.88 | $16.00 | 165.22 K | $165.18 M |
| 08/03/2026 | $14.24 | $16.08 (12.92%) | $16.40 | $14.24 | 162.62 K | $160.78 M |
| 07/31/2026 | $13.94 | $14.36 (3.01%) | $14.42 | $13.42 | 83.22 K | $143.59 M |
| 07/30/2026 | $13.00 | $13.90 (6.92%) | $14.04 | $12.69 | 214.91 K | $138.99 M |
| 07/29/2026 | $13.78 | $13.00 (-5.66%) | $13.78 | $12.70 | 146.38 K | $129.99 M |
| 07/28/2026 | $13.87 | $13.76 (-0.79%) | $14.29 | $13.55 | 202.00 K | $137.59 M |
| 07/27/2026 | $13.45 | $13.85 (2.97%) | $14.15 | $13.35 | 277.11 K | $138.49 M |
| 07/24/2026 | $13.53 | $13.34 (-1.4%) | $14.25 | $12.78 | 115.22 K | $133.39 M |
| 07/23/2026 | $14.50 | $13.55 (-6.55%) | $14.84 | $13.12 | 297.74 K | $135.49 M |
| 07/22/2026 | $15.46 | $14.75 (-4.59%) | $15.70 | $14.67 | 62.34 K | $147.49 M |
| 07/21/2026 | $14.76 | $15.47 (4.81%) | $15.65 | $14.73 | 109.20 K | $154.68 M |
| 07/20/2026 | $14.57 | $14.87 (2.06%) | $15.18 | $14.34 | 70.80 K | $148.69 M |
| 07/17/2026 | $14.51 | $14.57 (0.41%) | $14.92 | $14.21 | 104.00 K | $145.69 M |
| 07/16/2026 | $15.07 | $14.87 (-1.33%) | $15.59 | $14.87 | 58.70 K | $148.69 M |
| 07/15/2026 | $14.79 | $15.14 (2.37%) | $15.25 | $14.58 | 44.10 K | $151.38 M |
| 07/14/2026 | $14.70 | $14.77 (0.48%) | $15.11 | $14.50 | 58.33 K | $147.69 M |
| 07/13/2026 | $15.12 | $14.58 (-3.57%) | $15.81 | $14.50 | 126.95 K | $145.79 M |
| 07/10/2026 | $15.03 | $15.40 (2.46%) | $16.25 | $14.46 | 114.20 K | $153.98 M |
| 07/09/2026 | $15.96 | $15.07 (-5.58%) | $16.14 | $14.83 | 102.41 K | $150.68 M |
| 07/08/2026 | $15.58 | $15.69 (0.71%) | $16.24 | $14.94 | 76.00 K | $156.88 M |
| 07/07/2026 | $16.18 | $15.78 (-2.47%) | $16.47 | $15.41 | 58.40 K | $157.78 M |
| 07/06/2026 | $16.38 | $16.18 (-1.22%) | $16.74 | $16.05 | 221.83 K | $161.78 M |
| 07/02/2026 | $16.54 | $16.31 (-1.39%) | $17.13 | $15.75 | 73.90 K | $163.08 M |
| 07/01/2026 | $15.78 | $16.22 (2.79%) | $16.98 | $15.78 | 133.90 K | $162.18 M |
| 06/30/2026 | $16.58 | $15.98 (-3.62%) | $16.74 | $15.55 | 169.60 K | $159.78 M |
| 06/29/2026 | $15.95 | $16.40 (2.82%) | $16.70 | $15.35 | 129.40 K | $163.98 M |
| 06/26/2026 | $16.01 | $15.99 (-0.12%) | $17.32 | $15.81 | 193.40 K | $159.88 M |
| 06/25/2026 | $17.61 | $16.28 (-7.55%) | $17.61 | $16.15 | 112.17 K | $162.78 M |
| 06/24/2026 | $18.33 | $17.55 (-4.26%) | $18.69 | $17.01 | 144.20 K | $175.48 M |
| 06/23/2026 | $18.12 | $18.33 (1.16%) | $19.22 | $17.58 | 220.94 K | $183.28 M |
| 06/22/2026 | $19.17 | $18.41 (-3.96%) | $20.00 | $18.00 | 245.98 K | $184.08 M |
| 06/18/2026 | $19.05 | $19.20 (0.79%) | $20.39 | $18.69 | 409.95 K | $191.98 M |
| 06/17/2026 | $18.97 | $19.05 (0.42%) | $19.65 | $18.40 | 274.50 K | $190.48 M |
| 06/16/2026 | $18.93 | $18.96 (0.16%) | $19.65 | $18.75 | 212.22 K | $189.58 M |
| 06/15/2026 | $18.70 | $18.80 (0.53%) | $19.16 | $17.00 | 175.80 K | $187.98 M |
| 06/12/2026 | $19.68 | $18.55 (-5.74%) | $19.86 | $18.25 | 142.41 K | $185.48 M |
| 06/11/2026 | $18.38 | $19.58 (6.53%) | $19.90 | $18.20 | 291.14 K | $195.78 M |
| 06/10/2026 | $18.03 | $18.47 (2.44%) | $18.67 | $17.72 | 250.80 K | $184.68 M |
| 06/09/2026 | $17.27 | $18.01 (4.28%) | $18.29 | $16.79 | 177.82 K | $180.08 M |
| 06/08/2026 | $16.63 | $17.19 (3.37%) | $17.66 | $15.80 | 132.78 K | $171.88 M |
| 06/05/2026 | $17.38 | $16.25 (-6.5%) | $17.52 | $16.20 | 116.94 K | $162.48 M |
| 06/04/2026 | $15.82 | $17.27 (9.17%) | $17.98 | $15.42 | 265.24 K | $172.68 M |
| 06/03/2026 | $16.09 | $16.13 (0.25%) | $17.10 | $14.92 | 271.85 K | $161.28 M |
| 06/02/2026 | $16.55 | $15.98 (-3.44%) | $17.49 | $15.90 | 274.50 K | $159.78 M |
| 06/01/2026 | $16.33 | $16.78 (2.76%) | $17.47 | $16.33 | 339.20 K | $167.78 M |
| 05/29/2026 | $17.42 | $16.62 (-4.59%) | $17.64 | $16.21 | 276.87 K | $166.18 M |
| 05/28/2026 | $16.05 | $17.10 (6.54%) | $17.64 | $15.03 | 542.50 K | $170.98 M |
| 05/27/2026 | $13.84 | $15.15 (9.47%) | $15.35 | $13.01 | 447.97 K | $151.48 M |
| 05/26/2026 | $12.85 | $13.84 (7.7%) | $14.28 | $12.47 | 674.60 K | $138.39 M |
| 05/22/2026 | $11.32 | $12.79 (12.99%) | $13.15 | $11.22 | 631.15 K | $127.89 M |
| 05/21/2026 | $9.73 | $10.09 (3.7%) | $10.23 | $9.73 | 114.10 K | $100.89 M |
| 05/20/2026 | $9.50 | $9.93 (4.53%) | $10.21 | $9.22 | 246.00 K | $99.29 M |
| 05/19/2026 | $9.89 | $9.36 (-5.36%) | $10.47 | $9.29 | 152.54 K | $93.59 M |
| 05/18/2026 | $10.75 | $10.03 (-6.7%) | $11.04 | $10.03 | 226.57 K | $100.29 M |
| 05/15/2026 | $10.73 | $10.68 (-0.47%) | $10.97 | $10.10 | 350.72 K | $106.79 M |
| 05/14/2026 | $9.73 | $11.02 (13.26%) | $11.09 | $9.44 | 366.60 K | $110.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
