WW International, Inc. - Common Stock (WW)
0.5001
-0.0646 (-11.44%)
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 |
|---|---|---|---|---|---|---|
| 3/07/2025 | 0.54 | 0.58 | 0.53 | 0.56 | 1,206,106 | 0.56 |
| 3/06/2025 | 0.53 | 0.55 | 0.48 | 0.54 | 1,172,700 | 0.54 |
| 3/05/2025 | 0.50 | 0.57 | 0.50 | 0.53 | 2,268,457 | 0.53 |
| 3/04/2025 | 0.47 | 0.51 | 0.38 | 0.50 | 9,477,500 | 0.50 |
| 3/03/2025 | 0.66 | 0.66 | 0.44 | 0.47 | 9,925,004 | 0.47 |
| 2/28/2025 | 0.82 | 0.83 | 0.61 | 0.64 | 6,062,016 | 0.64 |
| 2/27/2025 | 0.75 | 0.80 | 0.70 | 0.80 | 5,348,749 | 0.80 |
| 2/26/2025 | 0.67 | 0.74 | 0.64 | 0.73 | 3,687,001 | 0.73 |
| 2/25/2025 | 0.69 | 0.70 | 0.63 | 0.66 | 1,857,293 | 0.66 |
| 2/24/2025 | 0.73 | 0.75 | 0.65 | 0.70 | 3,211,665 | 0.70 |
| 2/21/2025 | 0.76 | 0.80 | 0.71 | 0.72 | 2,605,712 | 0.72 |
| 2/20/2025 | 0.77 | 0.78 | 0.72 | 0.73 | 2,491,020 | 0.73 |
| 2/19/2025 | 0.79 | 0.80 | 0.76 | 0.78 | 1,384,828 | 0.78 |
| 2/18/2025 | 0.80 | 0.83 | 0.78 | 0.79 | 1,985,310 | 0.79 |
| 2/14/2025 | 0.82 | 0.83 | 0.78 | 0.81 | 1,320,368 | 0.81 |
| 2/13/2025 | 0.88 | 0.89 | 0.77 | 0.82 | 4,969,881 | 0.82 |
| 2/12/2025 | 0.85 | 0.90 | 0.83 | 0.88 | 1,211,222 | 0.88 |
| 2/11/2025 | 0.88 | 0.92 | 0.82 | 0.85 | 2,073,584 | 0.85 |
| 2/10/2025 | 0.88 | 0.94 | 0.88 | 0.88 | 2,211,782 | 0.88 |
| 2/07/2025 | 0.92 | 0.93 | 0.85 | 0.88 | 1,930,044 | 0.88 |
| 2/06/2025 | 0.90 | 0.95 | 0.82 | 0.91 | 3,557,365 | 0.91 |
| 2/05/2025 | 0.96 | 1.01 | 0.89 | 0.90 | 5,101,765 | 0.90 |
| 2/04/2025 | 1.00 | 1.00 | 0.91 | 0.95 | 4,032,676 | 0.95 |
| 2/03/2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1,292,702 | 1.03 |
| 1/31/2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1,640,413 | 1.08 |
| 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 | 2,373,708 | 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 |