$5.98 +0.16 (%) Weight Watchers International Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTW historical data

Date Open High Low Close Volume
8/28/20155.786.055.715.98644,761
8/27/20155.836.085.755.82894,098
8/26/20155.595.855.445.80786,828
8/25/20155.585.755.445.45650,854
8/24/20155.485.694.955.451,074,720
8/21/20155.705.895.605.87788,684
8/20/20155.956.215.805.85775,286
8/19/20155.986.345.836.172,050,855
8/18/20155.825.895.605.71810,325
8/17/20155.956.085.835.89803,180
8/14/20156.006.205.845.91863,889
8/13/20156.296.396.006.091,317,447
8/12/20155.676.275.426.261,679,781
8/11/20155.896.035.375.651,401,333
8/10/20155.956.245.736.002,303,466
8/7/20155.086.004.845.943,046,994
8/6/20155.675.704.855.065,383,807
8/5/20154.214.504.194.461,405,551
8/4/20154.134.294.104.18529,957
8/3/20154.034.313.984.16749,270
7/31/20154.174.363.964.00806,637
7/30/20154.044.203.934.14615,300
7/29/20154.064.173.953.97470,323
7/28/20153.884.073.754.02761,544
7/27/20154.104.123.813.86846,513
7/24/20154.334.354.044.07582,720
7/23/20154.464.464.314.35589,534
7/22/20154.184.404.134.34813,275
7/21/20154.294.354.154.21588,189
7/20/20154.164.214.014.13749,620
7/17/20154.244.344.114.15642,531
7/16/20153.994.313.974.251,077,917
7/15/20154.034.103.933.97745,240
7/14/20153.984.083.884.01899,690
7/13/20154.064.143.773.991,558,939
7/10/20153.844.173.803.971,996,203
7/9/20153.984.063.763.782,628,843
7/8/20154.124.243.973.971,992,944
7/7/20154.394.463.674.154,054,049
7/6/20155.225.224.384.427,246,172
7/2/20154.674.674.064.092,537,893
7/1/20154.864.934.514.681,696,342
6/30/20155.005.084.844.851,268,152
6/29/20155.025.054.944.991,101,398
6/26/20154.915.114.825.101,879,149
6/25/20154.945.094.785.021,740,713
6/24/20155.195.244.824.921,618,162
6/23/20155.285.355.155.211,436,238
6/22/20155.275.335.155.25684,519
6/19/20155.235.365.125.231,159,229
6/18/20155.185.415.185.211,036,671
6/17/20155.075.585.055.192,946,629
6/16/20154.915.254.865.071,398,559
6/15/20154.874.954.714.891,541,365
6/12/20154.995.034.814.871,223,894
6/11/20155.205.284.964.991,314,217
6/10/20155.125.265.125.20826,728
6/9/20155.375.475.095.101,081,494
6/8/20155.475.505.335.37642,381
6/5/20155.515.585.405.49329,587
6/4/20155.575.685.395.53600,564
6/3/20155.655.705.335.571,290,538
6/2/20155.455.765.435.511,671,677
6/1/20155.475.535.135.471,281,235
5/29/20155.705.755.435.481,496,422
5/28/20155.835.915.405.691,698,621
5/27/20156.216.215.805.861,342,628
5/26/20156.156.296.026.19996,577
5/22/20156.386.426.116.161,036,297
5/21/20156.496.656.306.381,046,913
5/20/20156.526.616.436.52548,355
5/19/20156.626.656.366.531,056,363
5/18/20157.177.186.576.592,034,043
5/15/20157.227.297.107.18781,437
5/14/20157.227.276.987.232,088,790
5/13/20157.337.427.167.22579,178
5/12/20157.157.477.067.33847,665
5/11/20157.407.477.167.20908,374
5/8/20157.447.457.137.361,149,123
5/7/20157.387.607.147.401,786,824
5/6/20158.558.557.107.392,561,769
5/5/20158.478.558.168.191,161,263
5/4/20158.598.938.418.461,098,983
5/1/20158.588.778.448.55895,026
4/30/20158.628.728.418.55815,381
4/29/20158.618.658.328.60417,433
4/28/20158.688.768.488.60686,808
4/27/20158.318.738.318.64845,627
4/24/20158.128.308.088.25962,159
4/23/20157.818.107.778.10693,020
4/22/20157.627.887.577.81447,978
4/21/20157.667.737.507.65549,995
4/20/20157.767.787.507.601,434,141
4/17/20157.918.027.607.711,316,381
4/16/20158.368.367.987.99751,465
4/15/20157.938.397.838.31837,471
4/14/20158.048.157.897.90586,791
4/13/20158.118.207.778.05813,399
4/10/20157.938.257.718.102,045,118
4/9/20157.427.907.387.881,554,077
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!