Weight Watchers International Inc Historical Stock Prices

WTW 
$20.59
*  
0.58
2.9%
Get WTW Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading WTW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.16  20.77  20.11  20.59 907,171
07/22/2014 20.12 20.77 20.11 20.59 907,271
07/21/2014 19.74 20.12 19.52 20.01 556,738
07/18/2014 19.48 19.83 19.35 19.79 1,111,071
07/17/2014 19.27 19.629 19.17 19.51 683,642
07/16/2014 19.41 19.48 19.1 19.3 739,309
07/15/2014 19.5 19.5 19.09 19.25 713,956
07/14/2014 20.09 20.14 19.3 19.5 1,521,433
07/11/2014 20.26 20.32 19.96 20 838,035
07/10/2014 20.72 20.7499 20.21 20.25 570,309
07/09/2014 20.41 20.98 20.35 20.91 574,753
07/08/2014 20.47 20.64 20.21 20.33 540,221
07/07/2014 20.32 20.47 20.13 20.45 850,716
07/03/2014 20.44 20.59 20.13 20.13 742,673
07/02/2014 20.42 20.71 20.35 20.4 346,568
07/01/2014 20.19 20.52 20.19 20.46 570,992
06/30/2014 20.5 20.535 20.04 20.17 647,278
06/27/2014 20.62 20.71 20.42 20.54 2,803,309
06/26/2014 21.27 21.28 20.56 20.67 524,883
06/25/2014 21.1 21.43 21.05 21.3 845,032
06/24/2014 21.46 21.61 21 21.12 447,494
06/23/2014 21.49 21.63 21 21.48 562,520
06/20/2014 22.01 22.03 21.375 21.49 558,916
06/19/2014 22.52 22.62 21.7 21.99 548,409
06/18/2014 22.53 22.57 22.005 22.52 417,051
06/17/2014 22.22 22.63 22.2 22.5 235,300
06/16/2014 22.31 22.36 22.04 22.23 238,384
06/13/2014 22.56 22.56 22.01 22.33 339,797
06/12/2014 22.43 22.77 22.34 22.48 632,735
06/11/2014 22.15 22.43 22.11 22.43 411,107
06/10/2014 22.15 22.2399 21.93 22.2 478,642
06/09/2014 21.81 22.13 21.61 22.12 753,958
06/06/2014 21.5 21.98 21.39 21.77 530,159
06/05/2014 21.07 21.63 20.9112 21.45 474,555
06/04/2014 20.71 21.2 20.63 21.07 666,634
06/03/2014 20.71 20.95 20.5 20.88 515,932
06/02/2014 20.76 20.9 20.59 20.71 402,266
05/30/2014 20.85 21.01 20.625 20.83 445,304
05/29/2014 21.03 21.13 20.83 20.96 271,981
05/28/2014 21.58 21.58 20.97 21.06 390,775
05/27/2014 21.65 21.72 21.42 21.6 569,861
05/23/2014 20.98 21.73 20.95 21.52 767,153
05/22/2014 20.88 21.13 20.71 20.95 492,658
05/21/2014 21.09 21.17 20.75 20.9 450,990
05/20/2014 21.57 21.75 21.01 21.11 591,435
05/19/2014 21.6 21.75 21.25 21.69 445,105
05/16/2014 21.7 21.7903 21.45 21.62 418,630
05/15/2014 21.9 21.95 21.05 21.65 1,002,477
05/14/2014 21.83 22.08 21.61 21.98 380,254
05/13/2014 22.06 22.08 21.6 21.88 379,195
05/12/2014 22.04 22.24 21.67 22.06 721,383
05/09/2014 21.75 21.99 21.56 21.94 483,350
05/08/2014 22.08 22.41 21.72 21.81 621,625
05/07/2014 22.93 22.93 21.3839 22.1 902,342
05/06/2014 23.35 23.4 22.56 22.62 879,640
05/05/2014 23.29 23.8 23.03 23.45 1,099,046
05/02/2014 23.57 23.88 23 23.24 1,284,166
05/01/2014 22.94 25.15 22.72 23.71 8,062,173
04/30/2014 20.39 20.6 19.52 19.8 2,909,758
04/29/2014 20.99 21.21 20.5 20.52 875,658
04/28/2014 20.6 21.05 20.27 20.89 1,129,554
04/25/2014 20.89 21 20.38 20.51 777,554
04/24/2014 21.2 21.31 20.94 21.03 509,669
04/23/2014 21.33 21.64 21.11 21.18 590,148
04/22/2014 21.11 21.46 21.0001 21.4 426,208
04/21/2014 20.73 21.33 20.7 21.07 602,959
04/17/2014 20.25 20.84 20.11 20.69 441,980
04/16/2014 20.26 20.36 19.8803 20.29 267,926
04/15/2014 20.08 20.32 19.6 20.15 468,816
04/14/2014 20.22 20.47 19.82 20.04 591,698
04/11/2014 20.85 20.9 19.99 20.13 868,179
04/10/2014 21.66 22 20.97 21.02 630,347
04/09/2014 21.16 21.88 21.16 21.7 1,281,277
04/08/2014 20.5 21.22 20.455 21.07 831,002
04/07/2014 20.71 20.9 20.37 20.51 754,817
04/04/2014 21.61 21.64 20.59 20.81 795,564
04/03/2014 21.19 21.545 21.02 21.37 878,442
04/02/2014 20.69 21.24 20.46 21.19 884,197
04/01/2014 20.6 20.83 20.5 20.59 474,249
03/31/2014 20.83 20.95 20.35 20.54 628,134
03/28/2014 19.88 20.88 19.85 20.65 1,256,710
03/27/2014 20.34 20.34 19.69 19.76 584,024
03/26/2014 19.76 20.59 19.58 20.39 1,323,898
03/25/2014 19.72 19.89 19.54 19.63 610,242
03/24/2014 20.28 20.29 19.5 19.66 1,421,977
03/21/2014 20.41 20.63 20 20.05 3,770,229
03/20/2014 20.31 20.64 20.13 20.41 647,384
03/19/2014 21.08 21.1476 20.25 20.32 948,186
03/18/2014 21 21.73 20.81 21.13 880,045
03/17/2014 20.7 21.06 20.5 20.94 671,313
03/14/2014 20.85 21.0595 20.42 20.48 952,398
03/13/2014 21.18 21.48 20.94 21.01 794,981
03/12/2014 20.9 21.2299 20.81 21.08 564,772
03/11/2014 21.58 21.6 20.98 21.01 870,997
03/10/2014 20.5 21.7 20.27 21.41 1,878,131
03/07/2014 20.38 20.54 20.08 20.46 976,454
03/06/2014 20.8 20.88 20.2224 20.41 677,532
03/05/2014 20.54 20.87 20.13 20.79 905,572
03/04/2014 21.35 21.35 20.37 20.59 1,307,948
03/03/2014 21 21.34 20.9 21.08 1,231,497
02/28/2014 21.33 21.4925 21 21.26 674,224
02/27/2014 21.46 21.53 21.01 21.24 861,774
02/26/2014 21.83 21.9 21.46 21.61 652,861
02/25/2014 21.69 21.9 21.51 21.74 853,649
02/24/2014 21.9 22.16 21.5201 21.67 1,072,936
02/21/2014 21.35 22 20.97 21.9 2,354,554
02/20/2014 20.82 21.85 20.52 20.97 3,038,131
02/19/2014 20.91 21.49 20.72 20.85 2,388,669
02/18/2014 22.08 22.08 20.82 20.9 4,864,142
02/14/2014 23.09 23.18 21.95 22.1 9,869,922
02/13/2014 29.56 31.4 29.33 30.58 1,801,668
02/12/2014 29.37 30.6 29.3 29.68 911,435
02/11/2014 28.1 29.47 27.7 29.24 962,320
02/10/2014 29.21 29.48 27.93 27.99 734,986
02/07/2014 29.47 29.63 28.92 29.08 656,185
02/06/2014 28.75 29.63 28.74 29.33 936,568
02/05/2014 28.32 29.18 27.85 28.87 1,444,497
02/04/2014 26.76 28.25 26.7 28.1 1,301,212
02/03/2014 28.67 28.9 26.345 26.53 1,485,092
01/31/2014 27.07 27.61 26.62 27.03 1,574,805
01/30/2014 27.33 27.569 26.5 27.37 1,603,389
01/29/2014 28.33 28.71 26.731 27.3 1,689,756
01/28/2014 28.78 29.22 28.24 28.56 910,373
01/27/2014 29.1 29.22 28.3336 28.63 1,006,083
01/24/2014 29.9 29.94 29.055 29.09 1,076,447
01/23/2014 29.13 30.01 29.05 29.85 1,044,873
01/22/2014 28.51 29.26 27.5628 29.23 1,704,131
01/21/2014 29.29 29.42 28.51 28.54 1,478,853
01/17/2014 30.15 30.339 28.88 28.97 1,473,168
01/16/2014 31.52 31.83 30.02 30.1 1,767,646
01/15/2014 31.42 32.25 31.35 31.99 667,818
01/14/2014 31.5 32.02 31.03 31.4 788,517
01/13/2014 32.95 32.95 31.18 31.46 1,696,199
01/10/2014 32.5 32.94 32.48 32.91 501,766
01/09/2014 32.4 32.79 32.11 32.55 743,998
01/08/2014 32.65 32.79 32.28 32.38 1,166,715
01/07/2014 32.31 32.64 31.766 32.52 1,147,440
01/06/2014 32.33 32.391 31.44 31.89 1,864,588
01/03/2014 32.4 32.724 31.7301 32.35 839,498
01/02/2014 33.05 33.3 31.63 32.3 1,172,032
12/31/2013 33.37 33.43 32.7 32.93 602,022
12/30/2013 32.7 33.31 32.58 33.23 721,653
12/27/2013 32.89 32.96 32.4 32.72 454,684
12/26/2013 32.67 33.2 32.6 32.82 425,084
12/24/2013 32.4 32.73 32.4 32.6 274,375
12/23/2013 32.15 32.69 31.85 32.44 568,582
12/20/2013 31.78 32.2 31.541 32.13 1,657,613
12/19/2013 32.11 32.33 31.73 31.83 436,772
12/18/2013 31.96 32.34 31.63 32.21 706,226
12/17/2013 32.27 32.38 31.715 32.01 891,272
12/16/2013 31.94 32.485 31.94 32.15 701,175
12/13/2013 31.41 32.03 31.31 31.88 379,404
12/12/2013 32.2 32.42 31.24 31.42 989,289
12/11/2013 32.9 33.07 32.2 32.29 837,795
12/10/2013 33.21 33.38 32.46 32.94 702,383
12/09/2013 33.35 33.54 33.1 33.28 412,484
12/06/2013 33.13 33.59 32.92 33.32 644,750
12/05/2013 32.63 33 32.42 32.93 528,430
12/04/2013 32.4 32.8 31.9226 32.68 1,744,503
12/03/2013 32.07 32.9 32.05 32.5 976,477
12/02/2013 32.39 32.46 32.12 32.33 597,894
11/29/2013 32.28 32.43 32.13 32.41 297,901
11/27/2013 32.31 32.36 31.82 32.1 574,197
11/26/2013 32.28 32.65 32.0352 32.24 529,821
11/25/2013 32.48 32.66 32.05 32.24 489,031
11/22/2013 32 32.6 31.61 32.44 558,527
11/21/2013 32 32.31 31.91 32.03 404,925
11/20/2013 32.2 32.755 31.9101 32.02 568,396
11/19/2013 32.03 32.51 31.92 32.12 456,181
11/18/2013 32.63 32.87 32 32.19 1,108,945
11/15/2013 32.66 32.8 32.3 32.67 697,801
11/14/2013 33.99 34 32.64 32.79 1,142,285
11/13/2013 33.58 34.64 33.5 34.08 713,688
11/12/2013 33.48 33.85 33.26 33.67 764,604
11/11/2013 33.8 33.8 33.27 33.49 877,471
11/08/2013 33.17 33.78 33.15 33.67 785,444
11/07/2013 33.63 33.88 33.13 33.19 1,470,755
11/06/2013 33.72 33.95 32.93 33.62 1,630,232
11/05/2013 33.62 34.24 33.44 33.92 1,309,827
11/04/2013 33.31 33.97 33.08 33.63 1,175,951
11/01/2013 31.77 33.4 31.49 33.38 2,173,849
10/31/2013 34.03 34.69 31.82 32.11 7,455,887
10/30/2013 39.63 40.93 39.63 39.92 1,907,182
10/29/2013 38.2 39.67 38.15 39.52 1,000,610
10/28/2013 38.95 38.95 37.79 38.06 785,643
10/25/2013 39.37 39.48 38.42 38.83 547,716
10/24/2013 38.99 39.4 38.85 39.19 430,935
10/23/2013 39.05 39.52 38.49 39.05 760,041
10/22/2013 40.24 40.82 39.92 40.19 629,968
10/21/2013 41.28 41.44 40.015 40.31 583,483
10/18/2013 40.95 41.23 40.39 41.21 439,864
10/17/2013 39.64 40.89 39.33 40.67 885,966
10/16/2013 40.17 40.5 39.63 39.67 645,342
10/15/2013 40.23 40.97 39.96 40.17 801,655
10/14/2013 38.95 40.3 38.87 40.24 435,687
10/11/2013 39.22 39.73 39.04 39.26 566,620
10/10/2013 37.77 39.325 37.72 39.23 1,017,513
10/09/2013 37.1 37.48 36.6 37.22 513,213
10/08/2013 37.74 37.75 36.67 36.73 738,115
10/07/2013 37.9 38.04 37.5 37.8 351,294
10/04/2013 37.9 38.15 37.8 38.01 385,881
10/03/2013 38.69 38.7 37.7 37.98 652,133
10/02/2013 38.04 39 37.75 38.76 781,766
10/01/2013 37.51 38.25 37.3725 38.05 419,276
09/30/2013 37.49 37.72 37.2 37.37 412,077
09/27/2013 37.6 37.94 37.37 37.81 395,431
09/26/2013 37.38 37.62 37.2 37.57 622,340
09/25/2013 37.5 37.75 37.12 37.21 540,914
09/24/2013 37.73 38.018 37.33 37.49 456,153
09/23/2013 37.61 37.78 37.13 37.6 338,859
09/20/2013 37.88 37.91 37.21 37.46 533,180
09/19/2013 37.91 38.32 37.47 37.74 437,722
09/18/2013 37.65 37.9226 37.1 37.78 446,765
09/17/2013 37.67 37.8499 37.25 37.51 593,851
09/16/2013 37.87 38.18 37.03 37.32 798,690
09/13/2013 36.97 38.01 36.97 37.38 973,394
09/12/2013 37.58 37.61 36.74 36.94 751,016
09/11/2013 38.1 38.1 37.51 37.67 312,629
09/10/2013 38.22 38.35 37.65 38.09 263,434
09/09/2013 37.72 38.03 37.25 37.97 445,033
09/06/2013 37.55 38.002 37.43 37.74 383,857
09/05/2013 38.12 38.37 37.51 37.53 337,158
09/04/2013 36.75 38.17 36.51 37.89 1,016,228
09/03/2013 36.38 36.85 36.1 36.63 500,063
08/30/2013 36.4 36.69 35.93 35.94 324,145
08/29/2013 35.99 36.44 35.76 36.35 334,493
08/28/2013 36.04 36.32 35.67 35.97 281,036
08/27/2013 36.35 36.57 35.85 36.06 508,668
08/26/2013 36.6 36.89 36.49 36.58 283,392
08/23/2013 36.8 36.84 36.32 36.54 317,493
08/22/2013 36.45 36.7 36.18 36.61 266,279
08/21/2013 36.32 36.82 35.98 36.22 494,857
08/20/2013 35.94 36.67 35.8405 36.42 447,520
08/19/2013 36.32 37.3 35.5819 35.87 863,023
08/16/2013 35.89 36.44 35.8 36.09 402,523
08/15/2013 36.39 36.59 35.79 36 441,164
08/14/2013 36.66 36.91 36.38 36.55 418,088
08/13/2013 37.08 37.13 36.31 36.65 590,201
08/12/2013 36.86 37.12 36.43 37.03 650,225
08/09/2013 37.59 37.6 36.96 37.04 804,391
08/08/2013 37.68 37.8499 36.91 37.57 955,340
08/07/2013 37.87 37.876 37.2 37.71 954,221
08/06/2013 38.37 38.49 37.15 37.97 1,627,619
08/05/2013 38 38.6 37.89 38.41 2,225,466
08/02/2013 39.13 40 37.25 37.99 5,951,255
08/01/2013 47.66 48.44 46.87 47.03 622,375
07/31/2013 47.35 48.63 47.32 47.45 933,053
07/30/2013 46.51 47.53 45.37 47.35 706,898
07/29/2013 45.08 46.28 44.92 46.24 503,357
07/26/2013 45.32 45.54 44.85 45.15 167,645
07/25/2013 45.4 45.64 44.81 45.51 155,883
07/24/2013 45.72 45.88 44.82 45.39 399,577
07/23/2013 45.86 45.93 45.055 45.45 286,486
07/22/2013 45.52 46.15 45.06 45.81 349,726
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?