Weight Watchers International Inc $20.69

up +0.40


17/4/2014 06:40 PM  |  NYSE : WTW  
Industries : Diversified Services / Personal Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTW historical data

Date Open High Low Close Volume
4/17/201420.2520.8420.1120.69441,980
4/16/201420.2620.3619.8820.29267,926
4/15/201420.0820.3219.6020.15468,816
4/14/201420.2220.4719.8220.04591,698
4/11/201420.8520.9019.9920.13868,179
4/10/201421.6622.0020.9721.02630,347
4/9/201421.1621.8821.1621.701,281,280
4/8/201420.5021.2220.4621.07831,002
4/7/201420.7120.9020.3720.51754,967
4/4/201421.6121.6420.5920.81795,564
4/3/201421.1921.5521.0221.37878,442
4/2/201420.6921.2420.4621.19884,197
4/1/201420.6020.8320.5020.59474,249
3/31/201420.8320.9520.3520.54628,165
3/28/201419.8820.8819.8520.651,256,710
3/27/201420.3420.3419.6919.76585,292
3/26/201419.7620.5919.5820.391,323,900
3/25/201419.7219.8919.5419.63610,242
3/24/201420.2820.2919.5019.661,422,680
3/21/201420.4120.6320.0020.053,770,230
3/20/201420.3120.6420.1320.41647,884
3/19/201421.0821.1520.2520.32948,186
3/18/201421.0021.7320.8121.13880,045
3/17/201420.7021.0620.5020.94671,313
3/14/201420.8521.0620.4220.48952,398
3/13/201421.1821.4820.9421.01795,281
3/12/201420.9021.2320.8121.08564,772
3/11/201421.5821.6020.9821.01871,997
3/10/201420.5021.7020.2721.411,878,330
3/7/201420.3820.5420.0820.46976,454
3/6/201420.8020.8820.2220.41677,532
3/5/201420.5420.8720.1320.79906,072
3/4/201421.3521.3520.3720.591,307,950
3/3/201421.0021.3420.9021.081,231,500
2/28/201421.3321.4921.0021.26687,709
2/27/201421.4621.5321.0121.24861,774
2/26/201421.8321.9021.4621.61652,861
2/25/201421.6921.9021.5121.74853,649
2/24/201421.9022.1621.5221.671,074,220
2/21/201421.3522.0020.9721.902,354,750
2/20/201420.8221.8520.5220.973,038,430
2/19/201420.9121.4920.7220.852,388,680
2/18/201422.0822.0820.8220.904,868,840
2/14/201423.0923.1821.9522.109,876,300
2/13/201429.5631.4029.3330.581,831,980
2/12/201429.3730.6029.3029.68911,435
2/11/201428.1029.4727.7029.24962,320
2/10/201429.2129.4827.9327.99734,986
2/7/201429.4729.6328.9229.08656,185
2/6/201428.7529.6328.7429.33936,568
2/5/201428.3229.1827.8528.871,444,500
2/4/201426.7628.2526.7028.101,301,210
2/3/201428.6728.9026.3526.531,485,290
1/31/201427.0727.6126.6227.031,574,800
1/30/201427.3327.5726.5027.371,603,640
1/29/201428.3328.7126.7327.301,689,800
1/28/201428.7829.2228.2428.56910,373
1/27/201429.1029.2228.3328.631,006,080
1/24/201429.9029.9429.0629.091,076,450
1/23/201429.1330.0129.0529.851,044,870
1/22/201428.5129.2627.5629.231,704,130
1/21/201429.2929.4228.5128.541,479,070
1/17/201430.1530.3428.8828.971,475,220
1/16/201431.5231.8330.0230.101,767,700
1/15/201431.4232.2531.3531.99667,818
1/14/201431.5032.0231.0331.40788,517
1/13/201432.9532.9531.1831.461,696,200
1/10/201432.5032.9432.4832.91501,766
1/9/201432.4032.7932.1132.55743,998
1/8/201432.6532.7932.2832.381,166,720
1/7/201432.3132.6431.7732.521,147,440
1/6/201432.3332.3931.4431.891,864,590
1/3/201432.4032.7231.7332.35839,588
1/2/201433.0533.3031.6332.301,172,030
12/31/201333.3733.4332.7032.93602,022
12/30/201332.7033.3132.5833.23721,653
12/27/201332.8932.9632.4032.72454,684
12/26/201332.6733.2032.6032.82425,084
12/24/201332.4032.7332.4032.60274,375
12/23/201332.1532.6931.8532.44568,582
12/20/201331.7832.2031.5432.131,657,710
12/19/201332.1132.3331.7331.83436,772
12/18/201331.9632.3431.6332.21706,226
12/17/201332.2732.3831.7232.01891,275
12/16/201332.1132.4931.9432.15701,175
12/13/201331.4132.0331.3131.88379,404
12/12/201332.2032.4231.2431.42989,289
12/11/201332.9033.0732.2032.29837,795
12/10/201333.2133.3832.4632.94702,383
12/9/201333.3533.5433.1033.28412,484
12/6/201333.1333.5932.9233.32644,750
12/5/201332.6333.0032.4232.93528,430
12/4/201332.4032.8031.9232.681,745,000
12/3/201332.0732.9032.0532.50976,477
12/2/201332.3932.4632.1232.33597,894
11/29/201332.2832.4332.1332.41297,901
11/27/201332.3132.3631.8232.10574,197
11/26/201332.2832.6532.0432.24529,821
11/25/201332.4832.6632.0532.24489,031
11/22/201332.0032.6031.6132.44558,527
Trading Center