Weight Watchers International Inc Historical Stock Prices

WTW 
$6.91
*  
0.08
1.14%
Get WTW Alerts
*Delayed - data as of Apr. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-APR-2014 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.05  7.09  6.75  6.91 934,235
04/01/2015 7 7.09 6.75 6.91 930,503
03/31/2015 7.17 7.28 6.95 6.99 1,769,331
03/30/2015 7.36 7.49 7.07 7.22 1,346,371
03/27/2015 7.49 7.51 7.1401 7.39 1,839,935
03/26/2015 6.91 7.58 6.87 7.55 3,210,701
03/25/2015 7.33 7.44 6.83 6.9 4,162,390
03/24/2015 8.01 8.11 7.32 7.34 4,936,179
03/23/2015 8.55 8.63 7.96 8.01 2,396,530
03/20/2015 9.43 9.43 8.51 8.6 2,489,416
03/19/2015 9.8 9.81 9.38 9.41 1,081,462
03/18/2015 9.87 10.4 9.66 9.79 1,118,269
03/17/2015 9.19 10.1 9.06 9.93 1,881,402
03/16/2015 10.54 10.54 10.11 10.13 1,094,175
03/13/2015 10.21 10.54 10.02 10.47 1,295,154
03/12/2015 9.95 10.18 9.72 10.17 1,074,256
03/11/2015 9.69 10.1799 9.66 9.82 2,094,088
03/10/2015 9.29 9.64 9.29 9.58 970,579
03/09/2015 9.55 9.57 9.04 9.49 2,209,329
03/06/2015 9.5 9.66 9.36 9.47 1,367,188
03/05/2015 10.05 10.12 9.49 9.55 2,561,561
03/04/2015 10.6 10.8 9.94 9.97 2,875,371
03/03/2015 10.78 11.15 10.47 10.59 1,586,448
03/02/2015 11.27 11.5 10.4 10.78 3,991,837
02/27/2015 14.2 14.2 10.9 11.33 18,015,930
02/26/2015 17.63 17.79 17.16 17.56 1,368,805
02/25/2015 18.13 18.25 17.15 17.6 900,474
02/24/2015 19.05 19.48 18.02 18.02 826,162
02/23/2015 19.01 19.36 18.16 18.29 594,173
02/20/2015 18.74 19.415 18.31 19.04 946,406
02/19/2015 18.78 18.8299 18.3 18.68 344,995
02/18/2015 18.98 19.36 18.3 18.62 494,580
02/17/2015 18.23 18.43 17.91 18.24 584,611
02/13/2015 18.04 18.49 18 18.16 812,195
02/12/2015 17.58 17.91 17.5 17.83 501,609
02/11/2015 17.27 17.91 17.27 17.59 368,892
02/10/2015 17.71 18.04 17.17 17.45 446,197
02/09/2015 17.41 18.25 17.27 17.71 444,107
02/06/2015 17.68 17.9 17.34 17.44 351,071
02/05/2015 17.34 17.73 17.27 17.64 349,746
02/04/2015 17.5 17.58 17.18 17.23 597,584
02/03/2015 17.08 17.94 17.07 17.51 1,293,139
02/02/2015 16.48 16.98 16.4 16.93 616,296
01/30/2015 16.78 16.9 16.4 16.56 1,062,200
01/29/2015 17.26 17.3499 16.73 16.88 908,552
01/28/2015 17.74 17.76 17.05 17.27 1,572,590
01/27/2015 16.63 17.9 16.6 17.72 1,641,421
01/26/2015 17.29 17.5 16.8 16.84 810,359
01/23/2015 17.53 17.59 17.21 17.31 570,856
01/22/2015 17.65 17.7 17.38 17.58 552,810
01/21/2015 17 17.7 16.96 17.51 949,526
01/20/2015 17.95 18 16.86 17.05 1,762,678
01/16/2015 17.9 18.44 17.56 17.79 1,288,992
01/15/2015 18.07 18.4 17.315 17.93 2,140,387
01/14/2015 18.37 18.59 18.02 18.26 839,492
01/13/2015 18.94 19.14 18.42 18.54 878,583
01/12/2015 19.14 19.2 18.53 18.82 1,429,521
01/09/2015 20.2 20.32 18.9 19.1 2,011,794
01/08/2015 20.49 20.67 20.06 20.32 948,695
01/07/2015 19.83 20.49 19.59 20.35 1,090,069
01/06/2015 21.35 21.53 19.58 19.74 1,748,800
01/05/2015 21.34 21.39 20.02 21.26 2,515,645
01/02/2015 24.4 24.4 21.21 21.53 3,242,573
12/31/2014 25.3 25.3 24.19 24.84 1,405,291
12/30/2014 26.28 26.37 25.29 25.36 766,091
12/29/2014 26.64 26.8 26.13 26.42 619,656
12/26/2014 27.25 27.25 26.42 26.71 360,398
12/24/2014 27.21 27.39 26.52 27.19 232,211
12/23/2014 27.17 27.75 26.98 27.12 708,054
12/22/2014 28.63 28.68 26.64 26.96 1,010,357
12/19/2014 28.12 29.26 28.12 28.92 517,832
12/18/2014 27.99 28.23 27.59 28.06 303,661
12/17/2014 26.16 27.59 26.06 27.5 696,888
12/16/2014 26.36 26.36 25.29 26.05 564,211
12/15/2014 27 27.04 26.35 26.42 343,852
12/12/2014 27.07 27.33 26.7101 26.86 405,143
12/11/2014 27.39 28.03 27.26 27.42 357,136
12/10/2014 27.83 28.02 27.21 27.42 321,529
12/09/2014 27.6 28.04 27.47 27.99 283,967
12/08/2014 28.12 28.33 27.66 27.92 511,906
12/05/2014 28.46 29.04 27.85 28.16 766,665
12/04/2014 29.14 29.185 28.07 28.33 558,568
12/03/2014 28.42 29.42 28.26 29.26 2,117,560
12/02/2014 28.65 29.66 28.275 28.46 365,294
12/01/2014 29 29.09 28.22 28.52 367,478
11/28/2014 28.5 29.7 28.2 29 219,910
11/26/2014 28.72 29.44 28.4475 28.6 328,733
11/25/2014 27.77 29.44 27.77 28.68 743,796
11/24/2014 27.09 27.84 26.841 27.8 477,879
11/21/2014 27.69 27.96 27.06 27.09 400,567
11/20/2014 27.44 27.8225 27.013 27.33 378,096
11/19/2014 27.93 28.16 27.46 27.61 407,027
11/18/2014 27.97 28.41 27.712 27.92 626,260
11/17/2014 27.93 28.18 27.11 27.9 649,194
11/14/2014 27.77 28.48 27.7 27.98 469,776
11/13/2014 26.86 27.9 26.79 27.75 407,717
11/12/2014 25.86 26.84 25.86 26.76 621,224
11/11/2014 25.67 25.94 25.45 25.9 343,275
11/10/2014 25.34 25.95 25.23 25.62 515,588
11/07/2014 25.28 25.53 25 25.4 467,997
11/06/2014 25.14 25.42 24.76 25.32 527,655
11/05/2014 25.16 25.61 24.66 25.25 549,491
11/04/2014 24.6 25.13 24.46 24.95 459,088
11/03/2014 25.99 26.07 24.58 24.92 953,503
10/31/2014 25.93 26.17 25.055 26.05 1,108,223
10/30/2014 26.21 27.24 24.36 25.56 3,333,164
10/29/2014 28.13 29.52 27.77 29.42 1,678,515
10/28/2014 27.65 28.18 26.96 28.13 790,930
10/27/2014 28.24 28.39 27.14 27.37 1,285,637
10/24/2014 28.5 29.84 28.1101 28.39 1,929,800
10/23/2014 27.29 29.15 27.15 28.5 1,220,302
10/22/2014 26.52 27.5 26.22 26.54 691,489
10/21/2014 25.73 26.59 25.32 26.42 454,760
10/20/2014 24.34 26.27 24.34 25.75 647,279
10/17/2014 24.48 24.88 24.25 24.51 488,693
10/16/2014 24.65 25.31 24.17 24.18 447,835
10/15/2014 24.28 25.09 23.99 24.96 506,461
10/14/2014 24.44 25 24.0201 24.71 578,900
10/13/2014 24 25.17 23.87 24.41 406,524
10/10/2014 24.42 24.8399 23.62 24.04 619,343
10/09/2014 25.18 25.39 24.5371 24.62 467,927
10/08/2014 25.44 25.64 24.54 25.27 734,790
10/07/2014 27.79 27.79 25.28 25.42 855,446
10/06/2014 27.8 28.23 27.12 27.89 565,269
10/03/2014 28 28.295 27.5 27.79 343,298
10/02/2014 27.72 27.98 26.98 27.74 605,017
10/01/2014 27.42 28.09 26.79 27.64 491,982
09/30/2014 28.29 28.29 27.08 27.44 497,242
09/29/2014 27.48 28.5004 27.18 28.33 525,011
09/26/2014 27.06 27.9 26.87 27.64 340,867
09/25/2014 27.41 27.55 26.6301 27.09 378,496
09/24/2014 26.88 27.68 26.73 27.35 512,999
09/23/2014 25.44 27.36 25.31 27 1,264,845
09/22/2014 24.74 25.63 24.65 25.54 791,480
09/19/2014 24.65 25.0501 24.5 24.91 428,328
09/18/2014 24.34 24.61 24.1 24.45 255,689
09/17/2014 23.55 24.63 23.55 24.27 713,438
09/16/2014 22.88 23.26 22.67 23.08 223,626
09/15/2014 23.15 23.3 22.72 22.9 265,823
09/12/2014 23.65 23.7 22.91 23.09 256,429
09/11/2014 23.26 23.74 23.26 23.64 237,609
09/10/2014 24.07 24.07 23.2 23.26 398,957
09/09/2014 24.07 24.12 23.8501 23.95 450,361
09/08/2014 24.36 24.73 23.82 24.11 265,046
09/05/2014 24.05 24.72 24 24.43 252,658
09/04/2014 24.39 24.495 24.04 24.16 296,038
09/03/2014 24.66 24.77 24.21 24.39 338,870
09/02/2014 24.65 24.72 24.171 24.61 243,379
08/29/2014 25.02 25.02 24.545 24.69 310,233
08/28/2014 24.73 25.3 24.318 24.76 793,926
08/27/2014 24.62 24.7399 24.3501 24.64 350,484
08/26/2014 24.58 24.81 24.47 24.7 398,678
08/25/2014 24.59 24.81 23.76 24.4 588,661
08/22/2014 24.8 24.99 24.21 24.26 387,698
08/21/2014 24.61 25.05 24.321 25.02 252,274
08/20/2014 24.93 25.77 24.14 24.64 1,141,996
08/19/2014 24.05 24.72 23.98 24.7 742,280
08/18/2014 23.49 24.2 23.49 24.06 524,984
08/15/2014 23.51 23.54 23.2278 23.3 623,048
08/14/2014 22.77 23.39 22.5601 23.1 283,410
08/13/2014 23.21 23.31 22.6302 22.72 310,798
08/12/2014 23.4 23.55 22.88 22.97 364,157
08/11/2014 23 23.682 23 23.26 674,994
08/08/2014 21.97 23.325 21.97 22.96 869,962
08/07/2014 21.95 22.2 21.8701 22.03 616,501
08/06/2014 21.8 21.95 21.655 21.71 540,688
08/05/2014 21.2 21.77 21.2 21.73 718,556
08/04/2014 20.81 21.39 20.29 21.26 480,060
08/01/2014 21.64 22.01 20.76 20.78 809,870
07/31/2014 20.59 22.2878 20.25 21.69 2,252,067
07/30/2014 19.89 21.12 19.89 21.01 1,557,772
07/29/2014 19.95 20.09 19.77 19.83 320,741
07/28/2014 20.27 20.4 19.66 19.86 480,676
07/25/2014 20 20.44 19.93 20.17 383,828
07/24/2014 20.38 20.68 20.04 20.1 515,643
07/23/2014 20.64 20.71 20.15 20.31 1,117,365
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?