WW International, Inc. - Common Stock (WW)

Historical Prices For WW International, Inc. - Common Stock (WW)

Date Range:

2025-04-12 - 2025-07-12

Date	Open	High	Low	Close	Volume	Adjusted Close
7/11/2025	39.10	39.10	37.60	39.05	83,693	39.05
7/10/2025	38.30	39.70	36.60	39.55	111,969	39.55
7/09/2025	40.05	40.79	37.03	39.35	251,749	39.35
7/08/2025	43.80	46.95	39.11	39.55	730,469	39.55
7/07/2025	41.15	41.61	36.00	40.00	404,355	40.00
5/15/2025	0.28	0.00	0.28	0.25	0	0.25
5/14/2025	0.30	0.32	0.25	0.28	9,708,766	0.28
5/13/2025	0.38	0.39	0.31	0.31	10,231,139	0.31
5/12/2025	0.36	0.42	0.36	0.38	9,758,968	0.38
5/09/2025	0.44	0.45	0.36	0.37	18,136,217	0.37
5/08/2025	0.45	0.53	0.43	0.45	19,363,985	0.45
5/07/2025	0.38	0.57	0.38	0.45	46,684,121	0.45
5/06/2025	0.76	0.86	0.74	0.79	47,465,184	0.79
5/05/2025	0.59	0.82	0.57	0.71	50,585,935	0.71
5/02/2025	0.59	0.69	0.52	0.58	32,030,990	0.58
5/01/2025	0.82	0.85	0.69	0.73	36,622,624	0.73
4/30/2025	0.85	1.13	0.77	0.77	255,099,405	0.77
4/29/2025	0.69	0.98	0.63	0.73	579,081,245	0.73
4/28/2025	0.48	0.49	0.35	0.41	139,644,157	0.41
4/25/2025	0.15	0.41	0.15	0.40	223,581,940	0.40
4/24/2025	0.14	0.15	0.14	0.15	4,246,401	0.15
4/23/2025	0.14	0.16	0.14	0.14	3,272,058	0.14
4/22/2025	0.14	0.15	0.13	0.15	6,248,622	0.15
4/21/2025	0.13	0.14	0.12	0.14	7,803,191	0.14
4/17/2025	0.16	0.16	0.13	0.13	6,974,611	0.13
4/16/2025	0.17	0.17	0.15	0.15	4,463,213	0.15
4/15/2025	0.17	0.18	0.16	0.17	4,143,291	0.17
4/14/2025	0.18	0.18	0.16	0.17	10,084,176	0.17