Dark

WW
WW International, Inc. Common Stock
stock NASDAQ

At Close

May 15, 2025 3:59:36 PM EDT

0.2500USD-10.004%(-0.0279)10,524,459

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 15, 2025 9:23:30 AM EDT

0.2701USD-3.155%(-0.0088)106,703

After-hours

May 15, 2025 4:53:30 PM EDT

0.2501USD-0.359%(-0.0009)308,034

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	0.2770	0.27700000	0.23700	0.2496	-10.506%	10,524,459	0.000%
2025-05-14	0.3050	0.32440000	0.25170	0.2789	-9.741%	9,739,515	-10.506%
2025-05-13	0.3800	0.39000000	0.30560	0.3090	-18.684%	10,314,644	-19.223%
2025-05-12	0.3600	0.42390000	0.36000	0.3800	+2.703%	9,771,402	-34.316%
2025-05-09	0.4430	0.45000000	0.36000	0.3700	-18.412%	18,136,211	-32.541%
2025-05-08	0.4510	0.52750000	0.42890	0.4535	+0.778%	19,439,243	-44.961%
2025-05-07	0.3810	0.56710000	0.37900	0.4500	-43.038%	46,759,558	-44.533%
2025-05-06	0.7634	0.86050000	0.73700	0.7900	+11.189%	48,935,902	-68.405%
2025-05-05	0.5941	0.82280000	0.57310	0.7105	+22.521%	50,809,944	-64.870%
2025-05-02	0.5947	0.68940000	0.52310	0.5799	-20.256%	32,030,974	-56.958%
2025-05-01	0.8165	0.85000000	0.69200	0.7272	-5.607%	36,844,858	-65.677%
2025-04-30	0.8502	1.13000000	0.77000	0.7704	+5.246%	255,881,711	-67.601%
2025-04-29	0.6855	0.97880000	0.63000	0.7320	+77.025%	579,887,952	-65.902%
2025-04-28	0.4760	0.49000000	0.35000	0.4135	+4.525%	140,276,724	-39.637%
2025-04-25	0.1481	0.40910000	0.14560	0.3956	+168.022%	223,581,940	-36.906%
2025-04-24	0.1400	0.14900000	0.13500	0.1476	+1.793%	4,252,432	+69.106%
2025-04-23	0.1450	0.15630000	0.14450	0.1450	-2.423%	3,292,558	+72.138%
2025-04-22	0.1382	0.15150000	0.13240	0.1486	+9.426%	6,261,423	+67.968%
2025-04-21	0.1260	0.14310000	0.11720	0.1358	+4.462%	7,806,328	+83.800%
2025-04-17	0.1576	0.15840000	0.12640	0.1300	-16.129%	6,974,610	+92.000%
2025-04-16	0.1680	0.16990000	0.14700	0.1550	-9.038%	4,472,291	+61.032%
2025-04-15	0.1693	0.18200000	0.16350	0.1704	+0.650%	4,157,648	+46.479%
2025-04-14	0.1826	0.18500000	0.15600	0.1693	-10.895%	10,121,427	+47.431%
2025-04-11	0.1908	0.19220000	0.17000	0.1900	+0.476%	5,709,652	+31.368%
2025-04-10	0.1810	0.21450000	0.17100	0.1891	+8.057%	17,901,099	+31.994%
2025-04-09	0.4800	0.51530000	0.15000	0.1750	-62.211%	26,610,264	+42.629%
2025-04-08	0.5200	0.52960000	0.45000	0.4631	-6.198%	1,486,976	-46.102%
2025-04-07	0.4900	0.51700000	0.47000	0.4937	-5.131%	1,174,734	-49.443%
2025-04-04	0.5172	0.53500000	0.50030	0.5204	-3.808%	1,477,901	-52.037%
2025-04-03	0.5326	0.55700000	0.49000	0.5410	-1.006%	1,341,974	-53.863%
2025-04-02	0.5300	0.61442300	0.53000	0.5465	-0.037%	1,982,435	-54.328%
2025-04-01	0.5200	0.55530000	0.51090	0.5467	+4.612%	810,488	-54.344%
2025-03-31	0.5080	0.54500000	0.47780	0.5226	+4.604%	2,245,848	-52.239%
2025-03-28	0.5659	0.56590000	0.49370	0.4996	-7.310%	1,153,033	-50.040%
2025-03-27	0.5010	0.56840000	0.50100	0.5390	+5.109%	977,138	-53.692%
2025-03-26	0.5489	0.55000000	0.51110	0.5128	-4.275%	474,888	-51.326%
2025-03-25	0.5665	0.58770000	0.52400	0.5357	-6.980%	1,069,801	-53.407%
2025-03-24	0.5743	0.60000000	0.56690	0.5759	+2.839%	814,458	-56.659%
2025-03-21	0.5833	0.62500000	0.56000	0.5600	-6.260%	2,391,037	-55.429%
2025-03-20	0.5744	0.62000000	0.56000	0.5974	+2.929%	1,128,326	-58.219%
2025-03-19	0.6400	0.64340000	0.56020	0.5804	-9.270%	1,639,829	-56.995%
2025-03-18	0.5500	0.68990000	0.54450	0.6397	+19.660%	7,770,149	-60.982%
2025-03-17	0.5138	0.54490000	0.50450	0.5346	+5.236%	651,564	-53.311%
2025-03-14	0.4948	0.51990000	0.48070	0.5080	+3.716%	731,598	-50.866%
2025-03-13	0.5137	0.53490000	0.48000	0.4898	-4.949%	1,112,347	-49.040%
2025-03-12	0.5445	0.54450000	0.49110	0.5153	-5.605%	1,341,874	-51.562%
2025-03-11	0.5000	0.55000000	0.49000	0.5459	+9.158%	883,348	-54.277%
2025-03-10	0.5575	0.57990000	0.50000	0.5001	-11.440%	1,622,872	-50.090%
2025-03-07	0.5417	0.57900000	0.53010	0.5647	+3.939%	1,206,106	-55.800%
2025-03-06	0.5274	0.54920000	0.48090	0.5433	+1.627%	1,179,011	-54.059%
2025-03-05	0.5000	0.57100000	0.50000	0.5346	+6.409%	2,270,350	-53.311%
2025-03-04	0.4700	0.50990000	0.38000	0.5024	+7.811%	9,485,447	-50.318%
2025-03-03	0.6580	0.65800000	0.44000	0.4660	-27.188%	9,942,087	-46.438%
2025-02-28	0.8200	0.82980000	0.61220	0.6400	-19.900%	6,062,015	-61.000%
2025-02-27	0.7499	0.79900000	0.70500	0.7990	+10.177%	5,403,103	-68.761%
2025-02-26	0.6668	0.73820000	0.64100	0.7252	+9.862%	3,698,537	-65.582%
2025-02-25	0.6928	0.69979900	0.63400	0.6601	-5.673%	1,862,332	-62.188%
2025-02-24	0.7339	0.75490000	0.65000	0.6998	-2.399%	3,211,879	-64.333%
2025-02-21	0.7550	0.80000000	0.71110	0.7170	-2.049%	2,605,712	-65.188%
2025-02-20	0.7700	0.77610000	0.72200	0.7320	-6.142%	2,492,613	-65.902%
2025-02-19	0.7930	0.79990000	0.76190	0.7799	-1.028%	1,384,853	-67.996%
2025-02-18	0.8000	0.82910000	0.78000	0.7880	-2.728%	1,987,888	-68.325%
2025-02-14	0.8200	0.83190000	0.78150	0.8101	-1.806%	1,319,273	-69.189%
2025-02-13	0.8773	0.88860000	0.77010	0.8250	-6.058%	4,974,012	-69.745%
2025-02-12	0.8500	0.89900000	0.82510	0.8782	+3.782%	1,215,749	-71.578%
2025-02-11	0.8800	0.91500000	0.82500	0.8462	-4.102%	2,077,724	-70.503%
2025-02-10	0.8800	0.93960000	0.88000	0.8824	+0.834%	2,215,974	-71.714%
2025-02-07	0.9200	0.93250000	0.85010	0.8751	-3.655%	1,930,044	-71.478%
2025-02-06	0.9000	0.94940000	0.82000	0.9083	+0.933%	3,608,117	-72.520%
2025-02-05	0.9600	1.01000000	0.89000	0.8999	-4.923%	5,108,866	-72.264%
2025-02-04	1.0000	1.00020000	0.91010	0.9465	-8.107%	4,035,732	-73.629%
2025-02-03	1.0500	1.06500000	1.02000	1.0300	-4.630%	1,309,765	-75.767%
2025-01-31	1.1000	1.11260000	1.05000	1.0800	-0.917%	1,640,413	-76.889%
2025-01-30	1.0900	1.13000000	1.08000	1.0900	-0.909%	792,187	-77.101%
2025-01-29	1.1700	1.18000000	1.08000	1.1000	-5.172%	2,135,709	-77.309%
2025-01-28	1.0800	1.19000000	1.06480	1.1600	+8.411%	2,351,542	-78.483%
2025-01-27	1.1100	1.16500000	1.06000	1.0700	-6.957%	1,648,602	-76.673%
2025-01-24	1.1200	1.15000000	1.11000	1.1500	+3.604%	2,107,193	-78.296%
2025-01-23	1.0600	1.12000000	1.03500	1.1100	+2.778%	2,172,095	-77.514%
2025-01-22	1.1200	1.14500000	1.07000	1.0800	-3.571%	2,283,634	-76.889%
2025-01-21	1.2100	1.21000000	1.10000	1.1200	-7.054%	3,782,166	-77.714%
2025-01-17	1.2400	1.25000000	1.20000	1.2050	-1.230%	1,398,996	-79.286%
2025-01-16	1.2500	1.27500000	1.17000	1.2200	-6.154%	3,599,513	-79.541%
2025-01-15	1.2900	1.34500000	1.26000	1.3000	+5.691%	2,388,038	-80.800%
2025-01-14	1.3000	1.36000000	1.21000	1.2300	-4.651%	2,667,034	-79.707%
2025-01-13	1.3700	1.37000000	1.26500	1.2900	-5.147%	2,275,128	-80.651%
2025-01-10	1.4500	1.45850000	1.36000	1.3600	-6.207%	2,811,288	-81.647%
2025-01-08	1.6600	1.66000000	1.44000	1.4500	-13.174%	2,502,646	-82.786%
2025-01-07	1.7900	1.85950000	1.62500	1.6700	-5.650%	8,207,160	-85.054%
2025-01-06	1.6200	1.83000000	1.57160	1.7700	+14.935%	7,068,503	-85.898%
2025-01-03	1.4400	1.55000000	1.39000	1.5400	+7.692%	4,988,173	-83.792%
2025-01-02	1.3100	1.46000000	1.30500	1.4300	+12.598%	5,530,351	-82.545%
2024-12-31	1.2700	1.34000000	1.23000	1.2700	0.000%	4,508,408	-80.346%
2024-12-30	1.2500	1.28000000	1.16000	1.2700	-0.781%	3,516,557	-80.346%
2024-12-27	1.2800	1.34790000	1.22000	1.2800	-3.030%	4,020,015	-80.500%
2024-12-26	1.2000	1.37000000	1.18000	1.3200	+10.924%	4,543,753	-81.091%
2024-12-24	1.1900	1.25000000	1.19000	1.1900	0.000%	1,120,690	-79.025%
2024-12-23	1.3500	1.35000000	1.13000	1.1900	-11.194%	4,338,731	-79.025%
2024-12-20	1.3600	1.42000000	1.31000	1.3400	-2.899%	2,543,685	-81.373%
2024-12-19	1.4700	1.54000000	1.33000	1.3800	-4.167%	2,515,179	-81.913%
2024-12-18	1.6000	1.61500000	1.41000	1.4400	-9.434%	2,800,673	-82.667%
2024-12-17	1.5800	1.66000000	1.49500	1.5900	-1.852%	2,989,137	-84.302%
2024-12-16	1.3600	1.65000000	1.35000	1.6200	+20.000%	5,144,994	-84.593%
2024-12-13	1.4500	1.46990000	1.34000	1.3500	-8.784%	2,801,563	-81.511%
2024-12-12	1.5400	1.64000000	1.47000	1.4800	-3.896%	2,427,135	-83.135%
2024-12-11	1.6700	1.67000000	1.41000	1.5400	-6.667%	6,560,781	-83.792%
2024-12-10	1.5000	1.71500000	1.38000	1.6500	+14.583%	12,779,268	-84.873%
2024-12-09	1.3700	1.55000000	1.35910	1.4400	+5.109%	6,262,323	-82.667%
2024-12-06	1.1500	1.37000000	1.14500	1.3700	+19.130%	4,449,273	-81.781%
2024-12-05	1.2000	1.20500000	1.08500	1.1500	-2.542%	5,032,381	-78.296%
2024-12-04	1.3000	1.30000000	1.18000	1.1800	-8.527%	3,562,745	-78.847%
2024-12-03	1.2900	1.31500000	1.25500	1.2900	+0.781%	1,494,328	-80.651%
2024-12-02	1.3500	1.35000000	1.24000	1.2800	-4.478%	2,622,252	-80.500%
2024-11-29	1.2100	1.38000000	1.20000	1.3400	+10.744%	2,513,054	-81.373%
2024-11-27	1.2500	1.25000000	1.12000	1.2100	-3.200%	3,129,744	-79.372%
2024-11-26	1.2400	1.25000000	1.18000	1.2500	+0.806%	3,731,436	-80.032%
2024-11-25	1.0600	1.24000000	1.05040	1.2400	+19.231%	5,857,053	-79.871%
2024-11-22	1.0000	1.08000000	1.00000	1.0400	+2.970%	3,302,804	-76.000%
2024-11-21	0.9381	1.05000000	0.91040	1.0100	+6.316%	3,117,045	-75.287%
2024-11-20	0.8800	0.96990000	0.87000	0.9500	+7.955%	3,431,587	-73.726%
2024-11-19	0.8426	0.88910000	0.83170	0.8800	+1.734%	2,688,272	-71.636%
2024-11-18	0.8900	0.95000000	0.83030	0.8650	-2.249%	6,587,880	-71.145%
2024-11-15	0.9500	0.95999900	0.88020	0.8849	-6.241%	2,597,607	-71.793%
2024-11-14	0.9000	0.98000000	0.90000	0.9438	+3.600%	4,082,274	-73.554%
2024-11-13	1.0200	1.09000000	0.91050	0.9110	-10.686%	5,059,663	-72.602%
2024-11-12	0.9300	1.08500000	0.93000	1.0200	+11.427%	6,557,493	-75.529%
2024-11-11	0.8601	0.93280000	0.82000	0.9154	+6.802%	4,373,797	-72.733%
2024-11-08	1.0100	1.01000000	0.81010	0.8571	-16.786%	9,591,007	-70.879%
2024-11-07	1.0100	1.08100000	1.01000	1.0300	-0.483%	2,524,484	-75.767%
2024-11-06	1.1700	1.24000000	1.03000	1.0350	-10.776%	6,551,110	-75.884%
2024-11-05	1.2100	1.22000000	1.13000	1.1600	-2.521%	4,064,324	-78.483%
2024-11-04	1.0800	1.24000000	1.06460	1.1900	+11.215%	5,720,225	-79.025%
2024-11-01	1.0300	1.12000000	1.03000	1.0700	+2.885%	2,931,466	-76.673%
2024-10-31	1.0600	1.10000000	1.03000	1.0400	-1.887%	2,096,098	-76.000%
2024-10-30	1.0400	1.12000000	1.03000	1.0600	0.000%	3,178,239	-76.453%
2024-10-29	1.1400	1.18990000	1.04500	1.0600	-5.357%	3,835,318	-76.453%
2024-10-28	1.0300	1.18000000	1.03000	1.1200	+5.660%	3,857,301	-77.714%
2024-10-25	1.0300	1.14000000	1.03000	1.0600	+1.923%	4,758,046	-76.453%
2024-10-24	1.1100	1.12960000	1.03000	1.0400	-6.306%	3,360,866	-76.000%
2024-10-23	1.1800	1.24000000	1.07000	1.1100	-7.500%	4,228,230	-77.514%
2024-10-22	1.2800	1.38000000	1.19000	1.2000	-6.977%	4,834,778	-79.200%
2024-10-21	1.3100	1.33000000	1.26000	1.2900	-2.273%	2,817,122	-80.651%
2024-10-18	1.3900	1.46000000	1.27000	1.3200	-3.650%	4,546,324	-81.091%
2024-10-17	1.4000	1.40000000	1.33000	1.3700	-3.521%	4,136,381	-81.781%
2024-10-16	1.4000	1.48000000	1.36000	1.4200	-2.740%	4,529,873	-82.423%
2024-10-15	1.4700	1.51000000	1.34000	1.4600	-7.006%	12,002,410	-82.904%
2024-10-14	1.7500	1.87000000	1.50000	1.5700	-5.422%	19,276,077	-84.102%
2024-10-11	1.8500	2.07000000	1.61000	1.6600	-15.306%	31,454,190	-84.964%
2024-10-10	1.5300	2.18000000	1.42000	1.9600	+22.500%	82,874,087	-87.265%
2024-10-09	1.7000	1.80000000	1.28000	1.6000	+37.931%	164,464,440	-84.400%
2024-10-08	0.9200	1.19000000	0.80610	1.1600	+46.947%	40,698,052	-78.483%
2024-10-07	0.7700	0.81470000	0.76000	0.7894	+4.556%	996,053	-68.381%
2024-10-04	0.7250	0.76730000	0.72500	0.7550	+4.585%	1,073,601	-66.940%
2024-10-03	0.7740	0.78000000	0.71200	0.7219	-7.247%	3,044,362	-65.425%
2024-10-02	0.8200	0.82510000	0.77610	0.7783	-5.546%	1,528,793	-67.930%
2024-10-01	0.8900	0.89000000	0.82200	0.8240	-6.129%	830,236	-69.709%
2024-09-30	0.8208	0.88860000	0.81800	0.8778	+5.290%	2,283,399	-71.565%
2024-09-27	0.8800	0.89000000	0.81400	0.8337	-2.113%	1,713,798	-70.061%
2024-09-26	0.8157	0.89900000	0.81510	0.8517	+3.993%	2,488,593	-70.694%
2024-09-25	0.8400	0.84000000	0.80500	0.8190	-1.834%	567,163	-69.524%
2024-09-24	0.8044	0.83750000	0.80400	0.8343	+3.038%	766,819	-70.083%
2024-09-23	0.8300	0.83400000	0.80360	0.8097	-0.123%	418,929	-69.174%
2024-09-20	0.8468	0.85000000	0.79570	0.8107	-0.405%	1,173,029	-69.212%
2024-09-19	0.8300	0.83960000	0.80800	0.8140	+0.370%	612,881	-69.337%
2024-09-18	0.8325	0.87870000	0.81000	0.8110	-2.218%	635,294	-69.223%
2024-09-17	0.8100	0.85000000	0.80010	0.8294	+2.269%	738,691	-69.906%
2024-09-16	0.8620	0.88000000	0.77500	0.8110	-4.588%	1,478,732	-69.223%
2024-09-13	0.7761	0.87990000	0.77210	0.8500	+11.901%	3,048,270	-70.635%
2024-09-12	0.7670	0.81000000	0.75000	0.7596	+2.372%	2,085,688	-67.141%
2024-09-11	0.7000	0.74990000	0.67500	0.7420	+7.071%	1,544,712	-66.361%
2024-09-10	0.7200	0.72000000	0.67110	0.6930	-3.763%	1,803,407	-63.983%
2024-09-09	0.7500	0.75870000	0.71210	0.7201	-4.293%	1,719,451	-65.338%
2024-09-06	0.7642	0.77300000	0.73010	0.7524	-1.596%	1,219,822	-66.826%
2024-09-05	0.7762	0.79950000	0.73000	0.7646	-1.494%	2,371,710	-67.355%
2024-09-04	0.7584	0.82420000	0.75250	0.7762	+1.134%	1,972,593	-67.843%
2024-09-03	0.8000	0.80910000	0.75170	0.7675	-1.854%	1,599,204	-67.479%
2024-08-30	0.7813	0.81979900	0.73860	0.7820	+1.348%	3,934,195	-68.082%
2024-08-29	0.8997	0.89970000	0.75010	0.7716	-9.191%	10,570,514	-67.652%
2024-08-28	1.0000	1.00000000	0.84000	0.8497	-15.871%	2,811,990	-70.625%
2024-08-27	1.0600	1.06000000	0.99020	1.0100	-3.810%	861,278	-75.287%
2024-08-26	1.0400	1.06000000	1.01000	1.0500	+1.942%	936,223	-76.229%
2024-08-23	0.9600	1.08000000	0.95001	1.0300	+8.410%	2,147,104	-75.767%
2024-08-22	1.0400	1.05000000	0.95000	0.9501	-6.853%	1,096,739	-73.729%
2024-08-21	1.0100	1.07500000	0.99010	1.0200	+2.000%	2,996,275	-75.529%
2024-08-20	1.0200	1.03000000	0.98110	1.0000	-3.846%	1,089,240	-75.040%
2024-08-19	0.9200	1.06000000	0.91320	1.0400	+13.948%	2,824,145	-76.000%
2024-08-16	0.9200	0.93990000	0.88280	0.9127	-0.793%	1,495,357	-72.653%
2024-08-15	0.9206	0.97900000	0.90000	0.9200	-0.314%	3,278,573	-72.870%
2024-08-14	0.8450	0.98560000	0.83270	0.9229	+7.314%	3,333,390	-72.955%
2024-08-13	0.8340	0.86990000	0.79000	0.8600	+12.595%	4,019,517	-70.977%
2024-08-12	0.9788	0.98850000	0.75060	0.7638	-24.376%	7,051,560	-67.321%
2024-08-09	0.7500	1.08000000	0.75000	1.0100	+38.318%	19,303,057	-75.287%
2024-08-08	0.7300	0.79000000	0.72590	0.7302	+1.234%	2,881,068	-65.818%
2024-08-07	0.7570	0.78690000	0.71040	0.7213	-2.580%	4,338,533	-65.396%
2024-08-06	0.7900	0.79000100	0.73610	0.7404	-4.674%	2,620,533	-66.288%
2024-08-05	0.8050	0.80960000	0.72210	0.7767	-8.224%	4,884,811	-67.864%
2024-08-02	0.8880	0.94830000	0.80635	0.8463	-4.384%	3,760,805	-70.507%
2024-08-01	0.9991	1.00000000	0.85500	0.8851	-17.280%	7,616,905	-71.800%
2024-07-31	1.1500	1.17000000	1.02000	1.0700	-5.310%	4,697,785	-76.673%
2024-07-30	1.1900	1.21500000	1.12000	1.1300	-4.237%	3,350,735	-77.912%
2024-07-29	1.1700	1.18000000	1.13000	1.1800	+2.165%	1,856,034	-78.847%
2024-07-26	1.2700	1.28500000	1.14000	1.1550	-12.500%	3,793,913	-78.390%
2024-07-25	1.2300	1.36000000	1.22500	1.3200	+7.317%	2,917,977	-81.091%
2024-07-24	1.2400	1.30000000	1.22000	1.2300	-0.806%	910,765	-79.707%
2024-07-23	1.1900	1.26000000	1.19000	1.2400	+2.479%	779,149	-79.871%
2024-07-22	1.2600	1.26000000	1.16000	1.2100	-3.200%	1,555,431	-79.372%
2024-07-19	1.2000	1.26000000	1.18000	1.2500	+3.306%	1,407,097	-80.032%
2024-07-18	1.3300	1.34000000	1.18000	1.2100	-8.333%	2,076,339	-79.372%
2024-07-17	1.3800	1.46000000	1.30000	1.3200	-6.383%	2,761,924	-81.091%
2024-07-16	1.2900	1.43500000	1.28000	1.4100	+11.905%	3,172,027	-82.298%
2024-07-15	1.2400	1.28000000	1.20000	1.2600	+2.024%	1,231,218	-80.190%
2024-07-12	1.2200	1.29000000	1.22000	1.2350	+2.066%	1,685,321	-79.789%
2024-07-11	1.1400	1.24000000	1.13000	1.2100	+8.036%	1,897,292	-79.372%
2024-07-10	1.1600	1.19000000	1.09000	1.1200	-2.609%	3,835,488	-77.714%
2024-07-09	1.2000	1.20000000	1.10000	1.1500	-3.361%	2,797,713	-78.296%
2024-07-08	1.2700	1.30000000	1.17000	1.1900	-7.031%	1,731,719	-79.025%
2024-07-05	1.1600	1.32000000	1.14500	1.2800	+12.281%	3,073,444	-80.500%
2024-07-03	1.1100	1.15000000	1.10500	1.1400	+1.333%	1,111,984	-78.105%
2024-07-02	1.1500	1.16000000	1.10000	1.1250	-3.017%	1,964,065	-77.813%
2024-07-01	1.1900	1.23000000	1.15000	1.1600	-0.855%	2,197,237	-78.483%
2024-06-28	1.1800	1.22500000	1.15000	1.1700	-2.500%	8,416,257	-78.667%
2024-06-27	1.2200	1.24000000	1.18000	1.2000	-1.639%	1,768,748	-79.200%
2024-06-26	1.2200	1.28000000	1.21000	1.2200	-0.813%	1,891,830	-79.541%
2024-06-25	1.3300	1.33000000	1.21500	1.2300	-7.519%	2,086,475	-79.707%
2024-06-24	1.2700	1.38000000	1.27000	1.3300	+4.724%	2,254,871	-81.233%
2024-06-21	1.2700	1.38000000	1.27000	1.2700	-1.167%	2,321,212	-80.346%
2024-06-20	1.2500	1.29000000	1.20000	1.2850	+3.213%	1,671,777	-80.576%
2024-06-18	1.1900	1.32000000	1.18000	1.2450	+5.508%	2,939,075	-79.952%
2024-06-17	1.2900	1.29990000	1.12000	1.1800	-8.880%	4,755,233	-78.847%
2024-06-14	1.4300	1.46000000	1.28000	1.2950	-10.069%	4,366,191	-80.726%
2024-06-13	1.5200	1.53000000	1.44000	1.4400	-4.636%	2,144,598	-82.667%
2024-06-12	1.6000	1.69000000	1.50000	1.5100	-3.822%	2,018,182	-83.470%
2024-06-11	1.5000	1.57990000	1.49000	1.5700	+1.290%	1,104,027	-84.102%
2024-06-10	1.5900	1.59000000	1.47000	1.5500	-1.899%	2,280,638	-83.897%
2024-06-07	1.6100	1.61500000	1.55000	1.5800	-3.659%	1,199,574	-84.203%
2024-06-06	1.6000	1.65000000	1.56000	1.6400	+2.500%	1,261,902	-84.780%
2024-06-05	1.5400	1.61000000	1.48500	1.6000	+4.575%	1,527,587	-84.400%
2024-06-04	1.5700	1.61000000	1.51000	1.5300	-4.375%	1,437,046	-83.686%
2024-06-03	1.6800	1.70000000	1.58000	1.6000	-3.614%	1,551,870	-84.400%
2024-05-31	1.6400	1.70500000	1.61000	1.6600	+0.606%	3,116,184	-84.964%
2024-05-30	1.4500	1.68000000	1.44050	1.6500	+13.014%	3,761,397	-84.873%
2024-05-29	1.4500	1.49000000	1.41500	1.4600	-0.680%	2,026,733	-82.904%
2024-05-28	1.5500	1.57000000	1.43000	1.4700	-3.289%	4,342,832	-83.020%
2024-05-24	1.6000	1.64000000	1.50000	1.5200	-3.797%	4,200,851	-83.579%
2024-05-23	1.6500	1.67000000	1.57000	1.5800	-4.819%	2,913,514	-84.203%
2024-05-22	1.7300	1.74000000	1.63000	1.6600	-2.924%	2,716,295	-84.964%
2024-05-21	1.8200	1.82000000	1.68000	1.7100	-5.525%	3,873,574	-85.404%
2024-05-20	1.8400	1.92000000	1.77000	1.8100	0.000%	2,738,735	-86.210%
2024-05-17	1.8800	1.88000000	1.80500	1.8100	-3.723%	1,808,610	-86.210%
2024-05-16	1.9200	1.92000000	1.85000	1.8800	-1.571%	1,698,159	-86.723%
2024-05-15	2.0900	2.14000000	1.87000	1.9100	-7.729%	4,734,028	-86.932%
2024-05-14	2.1600	2.31000000	2.01000	2.0700	+0.485%	5,058,846	-87.942%
2024-05-13	2.0300	2.33000000	2.02500	2.0600	+3.518%	6,736,263	-87.883%
2024-05-10	2.0900	2.09800000	1.94500	1.9900	-5.238%	3,260,025	-87.457%
2024-05-09	1.9400	2.10000000	1.86000	2.1000	+11.111%	2,497,435	-88.114%
2024-05-08	2.0500	2.05500000	1.88000	1.8900	-9.569%	4,750,285	-86.794%
2024-05-07	2.0600	2.21000000	1.98500	2.0900	+1.951%	3,710,046	-88.057%
2024-05-06	2.1200	2.12690000	1.99000	2.0500	-1.914%	3,182,455	-87.824%
2024-05-03	2.0000	2.35000000	1.81010	2.0900	+10.582%	7,011,836	-88.057%
2024-05-02	1.9200	1.94000000	1.76000	1.8900	+3.279%	5,007,666	-86.794%
2024-05-01	1.8500	1.91500000	1.76000	1.8300	+1.105%	2,849,628	-86.361%
2024-04-30	1.8600	1.96000000	1.76000	1.8100	-2.688%	4,054,702	-86.210%
2024-04-29	1.7500	1.88000000	1.71000	1.8600	+6.286%	3,343,103	-86.581%
2024-04-26	1.6000	1.80000000	1.59000	1.7500	+10.063%	2,970,918	-85.737%
2024-04-25	1.6400	1.64000000	1.51000	1.5900	-4.217%	4,156,200	-84.302%
2024-04-24	1.7000	1.80000000	1.64000	1.6600	-3.488%	2,275,812	-84.964%
2024-04-23	1.6100	1.88000000	1.61000	1.7200	+5.521%	3,124,578	-85.488%
2024-04-22	1.7000	1.70000000	1.57000	1.6300	-4.678%	3,044,059	-84.687%
2024-04-19	1.8200	1.85000000	1.71000	1.7100	-6.044%	2,937,720	-85.404%
2024-04-18	1.7600	1.85990000	1.72000	1.8200	+2.247%	2,881,819	-86.286%
2024-04-17	1.6300	1.88000000	1.60830	1.7800	+14.103%	6,121,470	-85.978%
2024-04-16	1.6800	1.69000000	1.56000	1.5600	-9.302%	3,645,638	-84.000%
2024-04-15	1.7900	1.83000000	1.68000	1.7200	-4.444%	3,505,677	-85.488%
2024-04-12	1.7400	1.81000000	1.65000	1.8000	+2.273%	4,320,575	-86.133%
2024-04-11	1.8000	1.84000000	1.71000	1.7600	-2.222%	2,887,433	-85.818%
2024-04-10	1.8800	1.88000000	1.76030	1.8000	-8.629%	3,221,775	-86.133%
2024-04-09	1.8500	2.08000000	1.85000	1.9700	+7.650%	5,263,648	-87.330%
2024-04-08	1.7000	1.95000000	1.69000	1.8300	+10.241%	7,056,793	-86.361%
2024-04-05	1.6200	1.76000000	1.56000	1.6600	+1.220%	3,979,335	-84.964%
2024-04-04	1.7200	1.77840000	1.61000	1.6400	-1.796%	4,198,289	-84.780%
2024-04-03	1.7300	1.74000000	1.65000	1.6700	-2.339%	2,385,516	-85.054%
2024-04-02	1.7600	1.76000000	1.63000	1.7100	-3.390%	4,277,219	-85.404%
2024-04-01	1.8800	1.96000000	1.73000	1.7700	-4.324%	4,749,001	-85.898%
2024-03-28	1.8300	1.90000000	1.77500	1.8500	+1.648%	3,518,602	-86.508%
2024-03-27	1.7700	1.89000000	1.75000	1.8200	+5.202%	3,452,570	-86.286%
2024-03-26	1.8400	1.84000000	1.70000	1.7300	-3.889%	4,143,789	-85.572%
2024-03-25	1.9900	2.03000000	1.76000	1.8000	-8.629%	5,344,679	-86.133%
2024-03-22	1.9700	2.04000000	1.87000	1.9700	+0.767%	6,417,697	-87.330%
2024-03-21	2.2000	2.27000000	1.94000	1.9550	-9.491%	7,831,711	-87.233%
2024-03-20	2.2800	2.39920000	2.14000	2.1600	-6.494%	7,575,741	-88.444%
2024-03-19	2.5000	2.52870000	2.27000	2.3100	-3.750%	6,088,039	-89.195%
2024-03-18	2.2600	2.72500000	2.14080	2.4000	+6.195%	13,159,025	-89.600%
2024-03-15	2.0300	2.51000000	1.99000	2.2600	+20.856%	18,925,643	-88.956%
2024-03-14	2.2500	2.29000000	1.59000	1.8700	-20.426%	25,376,275	-86.652%
2024-03-13	2.6400	2.77000000	2.15250	2.3500	-11.985%	13,530,022	-89.379%
2024-03-12	2.8600	2.91560000	2.66000	2.6700	-6.969%	4,228,904	-90.652%
2024-03-11	3.0200	3.05000000	2.84000	2.8700	-4.333%	2,772,522	-91.303%
2024-03-08	2.9800	3.19000000	2.97500	3.0000	+1.695%	3,114,663	-91.680%
2024-03-07	2.8800	2.96500000	2.80000	2.9500	+3.147%	5,777,921	-91.539%
2024-03-06	3.2000	3.25000000	2.85000	2.8600	-9.779%	5,602,045	-91.273%
2024-03-05	3.1700	3.50000000	3.05000	3.1700	-2.462%	6,770,350	-92.126%
2024-03-04	3.3600	3.40000000	2.97000	3.2500	-3.846%	6,395,767	-92.320%
2024-03-01	3.1000	3.56000000	3.05000	3.3800	+8.333%	9,396,524	-92.615%
2024-02-29	2.8700	3.42000000	2.79000	3.1200	-18.218%	18,599,064	-92.000%
2024-02-28	3.7000	3.91820000	3.54000	3.8150	+4.521%	14,082,900	-93.457%
2024-02-27	3.3000	3.73000000	3.26000	3.6500	+13.354%	5,483,862	-93.162%
2024-02-26	3.2100	3.42500000	3.16500	3.2200	+1.577%	7,050,525	-92.248%
2024-02-23	3.2300	3.29000000	3.09000	3.1700	-2.311%	5,121,429	-92.126%
2024-02-22	3.5600	3.62000000	3.21000	3.2450	-6.887%	6,406,991	-92.308%
2024-02-21	3.7700	3.81000000	3.41000	3.4850	-8.770%	6,564,012	-92.838%
2024-02-20	4.0600	4.06000000	3.80000	3.8200	-6.829%	3,429,296	-93.466%
2024-02-16	4.4000	4.41500000	4.09000	4.1000	-9.091%	3,310,247	-93.912%
2024-02-15	4.6300	4.79000000	4.49000	4.5100	-0.879%	3,090,054	-94.466%
2024-02-14	4.4600	4.68000000	4.44010	4.5500	+3.645%	2,891,246	-94.514%
2024-02-13	4.6700	4.74000000	4.38000	4.3900	-12.550%	3,945,320	-94.314%
2024-02-12	4.5700	5.03500000	4.57000	5.0200	+9.368%	3,527,731	-95.028%
2024-02-09	5.1500	5.22000000	4.50000	4.5900	-10.176%	6,149,010	-94.562%
2024-02-08	4.6100	5.12000000	4.61000	5.1100	+11.087%	4,934,492	-95.115%
2024-02-07	4.2500	4.64000000	4.15000	4.6000	+6.977%	4,155,342	-94.574%
2024-02-06	3.8500	4.33000000	3.82000	4.3000	+11.688%	4,643,047	-94.195%
2024-02-05	4.0300	4.03000000	3.81000	3.8500	-4.229%	3,828,813	-93.517%
2024-02-02	3.8700	4.03000000	3.77000	4.0200	+1.772%	3,413,313	-93.791%
2024-02-01	3.7600	3.99000000	3.72500	3.9500	+5.053%	4,364,855	-93.681%
2024-01-31	3.9000	4.05000000	3.75500	3.7600	-6.117%	4,343,827	-93.362%
2024-01-30	4.1100	4.11000000	3.90000	4.0050	-3.726%	3,877,996	-93.768%
2024-01-29	4.2800	4.31000000	3.91000	4.1600	-4.587%	5,345,440	-94.000%
2024-01-26	4.4300	4.51500000	4.35000	4.3600	-2.461%	2,905,964	-94.275%
2024-01-25	4.4400	4.57500000	4.36000	4.4700	+2.288%	3,532,171	-94.416%
2024-01-24	4.6600	4.74000000	4.36000	4.3700	-4.793%	3,322,985	-94.288%
2024-01-23	4.5600	4.73000000	4.36000	4.5900	-2.548%	5,050,011	-94.562%
2024-01-22	4.6200	5.01000000	4.61500	4.7100	+3.859%	4,860,364	-94.701%
2024-01-19	4.6700	4.71000000	4.30500	4.5350	-0.439%	5,420,075	-94.496%
2024-01-18	4.7400	4.86000000	4.24000	4.5550	-3.393%	6,465,576	-94.520%
2024-01-17	4.5600	4.78000000	4.41000	4.7150	+1.398%	7,589,419	-94.706%
2024-01-16	5.5000	5.50000000	4.37000	4.6500	-17.186%	15,090,886	-94.632%
2024-01-12	5.9300	6.00590000	5.58000	5.6150	-5.312%	4,601,542	-95.555%
2024-01-11	6.4500	6.46000000	5.62050	5.9300	-8.769%	8,777,393	-95.791%
2024-01-10	6.5500	6.65000000	6.40500	6.5000	-0.612%	2,901,127	-96.160%
2024-01-09	6.5500	6.74000000	6.32000	6.5400	-1.949%	3,578,471	-96.183%
2024-01-08	6.5300	6.76000000	6.21000	6.6700	+3.491%	5,227,093	-96.258%
2024-01-05	6.7400	6.98000000	6.28000	6.4450	-5.081%	6,882,660	-96.127%
2024-01-04	7.3400	7.34000000	6.39500	6.7900	-11.126%	16,655,371	-96.324%
2024-01-03	8.1200	8.20000000	7.55000	7.6400	-10.956%	8,619,547	-96.733%
2024-01-02	8.6800	8.74000000	8.17000	8.5800	-1.943%	4,250,201	-97.091%
2023-12-29	9.0700	9.20000000	8.72000	8.7500	-3.208%	3,566,020	-97.147%
2023-12-28	9.5900	9.60010000	8.86000	9.0400	-5.735%	3,816,098	-97.239%
2023-12-27	9.4200	9.60000000	9.29990	9.5900	+3.229%	3,020,903	-97.397%
2023-12-26	9.5300	9.64500000	9.26000	9.2900	-1.275%	2,785,289	-97.313%
2023-12-22	9.4800	9.77030000	9.29000	9.4100	-0.738%	4,450,039	-97.348%
2023-12-21	8.8400	9.52000000	8.65000	9.4800	+9.343%	6,941,896	-97.367%
2023-12-20	9.0000	9.46000000	8.57500	8.6700	+3.461%	11,820,645	-97.121%
2023-12-19	8.1300	8.42000000	7.93000	8.3800	+4.489%	6,575,281	-97.021%
2023-12-18	7.6200	8.16500000	7.51000	8.0200	+6.225%	5,663,828	-96.888%
2023-12-15	7.9300	8.08000000	7.41000	7.5500	-3.699%	5,819,219	-96.694%
2023-12-14	7.7700	8.18000000	7.67000	7.8400	+6.377%	9,598,263	-96.816%
2023-12-13	6.8200	7.39000000	6.51000	7.3700	+7.434%	5,889,292	-96.613%
2023-12-12	7.0600	7.09870000	6.61000	6.8600	-4.854%	3,568,816	-96.362%
2023-12-11	7.1500	7.62000000	6.97500	7.2100	+0.558%	3,253,469	-96.538%
2023-12-08	6.8400	7.17000000	6.80000	7.1700	+3.613%	3,848,026	-96.519%
2023-12-07	6.5600	6.97000000	6.56000	6.9200	+5.167%	4,271,436	-96.393%
2023-12-06	6.5100	6.77500000	6.49000	6.5800	+1.543%	3,356,575	-96.207%
2023-12-05	6.9500	6.95000000	6.44500	6.4800	-8.085%	4,717,826	-96.148%
2023-12-04	7.3000	7.33230000	6.91000	7.0500	-3.425%	3,925,968	-96.460%
2023-12-01	7.1600	7.39000000	6.88000	7.3000	+1.248%	2,747,392	-96.581%
2023-11-30	7.4000	7.47000000	7.09500	7.2100	-2.171%	2,243,694	-96.538%
2023-11-29	7.5000	7.80000000	7.31000	7.3700	+0.272%	6,157,537	-96.613%
2023-11-28	6.9100	7.37000000	6.80560	7.3500	+6.831%	2,747,704	-96.604%
2023-11-27	6.8500	7.15000000	6.71000	6.8800	0.000%	2,952,847	-96.372%
2023-11-24	6.9400	7.08500000	6.81000	6.8800	+0.438%	1,350,901	-96.372%
2023-11-22	6.7600	7.01500000	6.72000	6.8500	+0.587%	1,494,448	-96.356%

.dark-mode .NMZ9Rc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NMZ9Rc{ color: #333333; background-color: white; border: 2px solid #333333; }WWWW International, Inc. Common Stockstock NASDAQ

WW
WW International, Inc. Common Stock
stock NASDAQ