Weight Watchers International Inc Historical Stock Prices

WTW 
$24.27
*  
1.19
5.16%
Get WTW Alerts
*Delayed - data as of Sep. 17, 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 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  23.75  24.63  23.55  24.27 710,587
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
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
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?