WW International, Inc. - Common Stock (WW)
1.0990
+0.0090 (0.83%)
Weight Watchers International Inc is a global leader in weight management and wellness solutions, empowering individuals to achieve sustainable health through personalized plans, community support, and comprehensive resources
The company utilizes a holistic approach to weight loss that encompasses not only dietary guidance but also lifestyle changes, physical activity, and mental well-being. By combining innovative technology with a strong community aspect, Weight Watchers offers its members a flexible and adaptable program designed to fit their individual needs and preferences, fostering long-term success and healthier living.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.09 | 1.13 | 1.08 | 1.09 | 791,222 | 1.09 |
| 1/29/2025 | 1.17 | 1.18 | 1.08 | 1.10 | 2,133,973 | 1.10 |
| 1/28/2025 | 1.08 | 1.19 | 1.06 | 1.16 | 2,341,317 | 1.16 |
| 1/27/2025 | 1.11 | 1.17 | 1.06 | 1.07 | 1,648,156 | 1.07 |
| 1/24/2025 | 1.12 | 1.15 | 1.11 | 1.15 | 2,107,193 | 1.15 |
| 1/23/2025 | 1.06 | 1.12 | 1.03 | 1.11 | 2,168,825 | 1.11 |
| 1/22/2025 | 1.12 | 1.15 | 1.07 | 1.08 | 2,270,992 | 1.08 |
| 1/21/2025 | 1.21 | 1.21 | 1.10 | 1.12 | 3,767,159 | 1.12 |
| 1/17/2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1,417,885 | 1.21 |
| 1/16/2025 | 1.25 | 1.27 | 1.17 | 1.22 | 3,596,472 | 1.22 |
| 1/15/2025 | 1.29 | 1.34 | 1.26 | 1.30 | 2,381,481 | 1.30 |
| 1/14/2025 | 1.30 | 1.36 | 1.21 | 1.23 | 2,662,689 | 1.23 |
| 1/13/2025 | 1.37 | 1.37 | 1.26 | 1.29 | 2,272,577 | 1.29 |
| 1/10/2025 | 1.45 | 1.46 | 1.36 | 1.36 | 2,811,288 | 1.36 |
| 1/08/2025 | 1.66 | 1.66 | 1.44 | 1.45 | 2,504,046 | 1.45 |
| 1/07/2025 | 1.79 | 1.86 | 1.63 | 1.67 | 8,206,397 | 1.67 |
| 1/06/2025 | 1.62 | 1.83 | 1.57 | 1.77 | 7,051,423 | 1.77 |
| 1/03/2025 | 1.44 | 1.55 | 1.39 | 1.54 | 4,988,174 | 1.54 |
| 1/02/2025 | 1.31 | 1.46 | 1.30 | 1.43 | 5,521,843 | 1.43 |
| 12/31/2024 | 1.27 | 0.00 | 1.27 | 1.27 | 0 | 1.27 |
| 12/30/2024 | 1.25 | 1.28 | 1.16 | 1.27 | 3,515,196 | 1.27 |
| 12/27/2024 | 1.28 | 1.35 | 1.22 | 1.28 | 4,020,015 | 1.28 |
| 12/26/2024 | 1.20 | 1.37 | 1.18 | 1.32 | 4,537,705 | 1.32 |
| 12/24/2024 | 1.19 | 1.25 | 1.19 | 1.19 | 1,120,690 | 1.19 |
| 12/23/2024 | 1.35 | 1.35 | 1.13 | 1.19 | 4,337,909 | 1.19 |
| 12/20/2024 | 1.36 | 1.42 | 1.31 | 1.34 | 2,559,460 | 1.34 |
| 12/19/2024 | 1.47 | 1.54 | 1.33 | 1.38 | 2,411,591 | 1.38 |
| 12/18/2024 | 1.60 | 1.61 | 1.41 | 1.44 | 2,761,062 | 1.44 |
| 12/17/2024 | 1.58 | 1.66 | 1.50 | 1.59 | 2,969,341 | 1.59 |
| 12/16/2024 | 1.36 | 1.65 | 1.35 | 1.62 | 5,141,391 | 1.62 |
| 12/13/2024 | 1.45 | 1.47 | 1.34 | 1.35 | 2,801,564 | 1.35 |
| 12/12/2024 | 1.54 | 1.64 | 1.47 | 1.48 | 2,420,409 | 1.48 |
| 12/11/2024 | 1.67 | 1.67 | 1.41 | 1.54 | 6,562,268 | 1.54 |
| 12/10/2024 | 1.50 | 1.72 | 1.38 | 1.65 | 12,767,243 | 1.65 |
| 12/09/2024 | 1.37 | 1.55 | 1.36 | 1.44 | 6,253,757 | 1.44 |
| 12/06/2024 | 1.15 | 1.37 | 1.15 | 1.37 | 4,450,709 | 1.37 |
| 12/05/2024 | 1.20 | 1.21 | 1.08 | 1.15 | 5,033,130 | 1.15 |
| 12/04/2024 | 1.30 | 1.30 | 1.18 | 1.18 | 3,534,998 | 1.18 |
| 12/03/2024 | 1.29 | 1.31 | 1.25 | 1.29 | 1,492,471 | 1.29 |
| 12/02/2024 | 1.35 | 1.35 | 1.24 | 1.28 | 2,621,844 | 1.28 |
| 11/29/2024 | 1.21 | 1.38 | 1.20 | 1.34 | 2,513,054 | 1.34 |
| 11/27/2024 | 1.25 | 1.25 | 1.12 | 1.21 | 3,129,844 | 1.21 |
| 11/26/2024 | 1.24 | 1.25 | 1.18 | 1.25 | 3,728,987 | 1.25 |
| 11/25/2024 | 1.06 | 1.24 | 1.05 | 1.24 | 5,830,282 | 1.24 |
| 11/22/2024 | 1.00 | 1.08 | 1.00 | 1.04 | 3,307,593 | 1.04 |
| 11/21/2024 | 0.94 | 1.05 | 0.91 | 1.01 | 3,111,757 | 1.01 |
| 11/20/2024 | 0.88 | 0.97 | 0.87 | 0.95 | 3,428,959 | 0.95 |
| 11/19/2024 | 0.84 | 0.89 | 0.83 | 0.88 | 2,678,462 | 0.88 |
| 11/18/2024 | 0.89 | 0.95 | 0.83 | 0.86 | 6,582,454 | 0.86 |
| 11/15/2024 | 0.95 | 0.96 | 0.88 | 0.88 | 2,597,607 | 0.88 |
| 11/14/2024 | 0.90 | 0.98 | 0.90 | 0.94 | 4,078,756 | 0.94 |
| 11/13/2024 | 1.02 | 1.09 | 0.91 | 0.91 | 5,047,596 | 0.91 |
| 11/12/2024 | 0.93 | 1.08 | 0.93 | 1.02 | 6,549,305 | 1.02 |
| 11/11/2024 | 0.86 | 0.93 | 0.82 | 0.92 | 4,366,324 | 0.92 |
| 11/08/2024 | 1.01 | 1.01 | 0.81 | 0.86 | 9,594,017 | 0.86 |
| 11/07/2024 | 1.01 | 1.08 | 1.01 | 1.03 | 2,518,916 | 1.03 |
| 11/06/2024 | 1.17 | 1.24 | 1.03 | 1.03 | 6,546,746 | 1.03 |
| 11/05/2024 | 1.21 | 1.22 | 1.13 | 1.16 | 4,003,345 | 1.16 |
| 11/04/2024 | 1.08 | 1.24 | 1.06 | 1.19 | 5,706,380 | 1.19 |
| 11/01/2024 | 1.03 | 1.12 | 1.03 | 1.07 | 2,934,959 | 1.07 |
| 10/31/2024 | 1.06 | 1.10 | 1.03 | 1.04 | 2,106,985 | 1.04 |