WW International, Inc. - Common Stock (WW)

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

Date Range:

2025-05-18 - 2025-08-18

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	31.75	32.94	30.75	31.74	160,011	31.74
8/14/2025	32.65	33.44	29.93	32.18	388,443	32.18
8/13/2025	33.00	33.39	32.12	33.23	255,329	33.23
8/12/2025	33.40	34.41	31.15	33.12	586,355	33.12
8/11/2025	41.00	41.57	33.34	33.54	1,238,310	33.54
8/08/2025	37.54	40.36	37.06	38.23	320,876	38.23
8/07/2025	41.45	41.90	37.10	38.03	379,909	38.03
8/06/2025	41.02	41.78	39.16	41.07	327,223	41.07
8/05/2025	43.17	44.25	38.75	41.65	637,750	41.65
8/04/2025	43.20	45.00	42.32	44.89	433,931	44.89
8/01/2025	40.69	43.38	39.70	42.99	295,649	42.99
7/31/2025	41.99	43.50	40.00	42.31	227,226	42.31
7/30/2025	39.02	42.85	38.74	42.19	743,261	42.19
7/29/2025	40.07	42.50	38.42	39.23	484,807	39.23
7/28/2025	41.60	44.42	40.08	41.96	599,815	41.96
7/25/2025	39.50	41.08	37.50	41.02	849,892	41.02
7/24/2025	38.68	40.62	36.96	38.01	451,861	38.01
7/23/2025	39.30	40.00	38.18	38.83	236,559	38.83
7/22/2025	37.75	40.76	37.19	39.25	436,369	39.25
7/21/2025	34.71	40.31	34.68	37.58	250,021	37.58
7/18/2025	35.97	36.99	35.00	35.00	131,501	35.00
7/17/2025	34.61	35.41	34.50	35.00	134,667	35.00
7/16/2025	33.56	35.71	33.45	34.90	153,007	34.90
7/15/2025	37.00	37.42	33.40	33.95	210,901	33.95
7/14/2025	39.15	39.15	36.93	37.00	178,255	37.00
7/11/2025	39.10	39.55	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