WEIGHT WATCHERS INTL $44.15

down -0.04


18/6/2013 04:18 PM  |  NYSE : WTW  |  Industries : Other Services (except Public Administration) / Personal Care Services
Type:

WTW historical data

Date Open High Low Close Volume
6/18/2013 44.25 44.45 43.93 44.15 3433
6/17/2013 44.35 44.67 43.96 44.19 1948
6/14/2013 44.36 44.85 43.94 44.05 2131
6/13/2013 43.90 44.66 43.72 44.29 2599
6/12/2013 44.21 44.39 43.37 43.84 2983
6/11/2013 44.31 44.48 43.59 43.80 4127
6/10/2013 45.33 45.94 44.52 44.61 3086
6/7/2013 44.91 45.66 44.91 45.34 1929
6/6/2013 44.63 45.29 44.21 44.79 2273
6/5/2013 45.05 45.71 44.30 44.56 2033
6/4/2013 45.65 46.14 44.95 45.06 2744
6/3/2013 46.12 46.31 45.11 45.56 3278
5/31/2013 46.67 47.15 45.85 45.85 2595
5/30/2013 47.18 47.53 46.49 46.93 2376
5/29/2013 46.07 47.39 45.90 47.26 6075
5/28/2013 44.99 46.37 44.76 46.18 7783
5/24/2013 45.13 45.44 43.96 44.53 5808
5/23/2013 45.43 45.69 44.85 45.34 3621
5/22/2013 47.98 47.99 45.62 45.81 4374
5/21/2013 46.84 48.35 46.66 48.07 6859
5/20/2013 46.15 47.11 45.97 46.80 5468
5/17/2013 45.33 46.28 45.29 46.10 4117
5/16/2013 44.52 46.10 44.50 45.30 5551
5/15/2013 44.37 44.73 43.86 44.59 3794
5/14/2013 44.63 44.87 44.15 44.28 4212
5/13/2013 45.08 45.78 44.67 44.71 5849
5/10/2013 43.86 45.44 43.67 45.34 6309
5/9/2013 42.53 44.22 42.50 43.75 6986
5/8/2013 41.44 42.96 41.44 42.60 12960
5/7/2013 42.45 42.45 40.33 41.60 11977
5/6/2013 43.09 43.21 42.33 42.60 6491
5/3/2013 46.23 46.71 41.98 42.84 29560
5/2/2013 42.20 42.58 41.81 42.31 10871
5/1/2013 41.95 42.75 41.94 42.38 7364
4/30/2013 42.26 42.48 41.90 42.17 5885
4/29/2013 42.23 42.53 41.75 42.18 4248
4/26/2013 42.09 42.27 41.81 42.07 3711
4/25/2013 42.22 43.45 41.94 42.08 5867
4/24/2013 41.47 42.20 41.46 42.02 5186
4/23/2013 41.16 41.46 40.76 41.34 3661
4/22/2013 41.99 42.13 40.66 41.02 7569
4/19/2013 41.60 42.15 41.52 42.01 3105
4/18/2013 41.09 41.73 40.44 41.49 4007
4/17/2013 41.54 41.70 40.76 40.94 5509
4/16/2013 41.40 41.94 41.32 41.60 4248
4/15/2013 41.57 41.80 40.91 41.18 4531
4/12/2013 42.04 42.10 41.41 41.82 3658
4/11/2013 41.84 42.23 41.63 42.12 9140
4/10/2013 41.12 41.78 40.94 41.78 2376
4/9/2013 40.85 41.72 40.79 41.03 4722
4/8/2013 41.19 41.50 40.09 40.78 4419
4/5/2013 41.50 41.74 40.80 41.11 3061
4/4/2013 41.57 42.14 41.33 41.96 16280
4/3/2013 41.69 42.15 41.02 41.54 2489
4/2/2013 41.56 42.09 41.08 41.32 7057
4/1/2013 42.40 42.40 41.18 41.45 3584
3/28/2013 41.97 42.39 41.87 42.11 4373
3/27/2013 40.75 42.18 40.69 42.10 4311
3/26/2013 41.72 41.97 40.65 41.10 2629
3/25/2013 42.12 42.33 41.35 41.44 2154
3/22/2013 41.50 42.20 41.50 42.08 7519
3/21/2013 41.80 42.07 40.79 41.63 4487
3/20/2013 41.18 42.21 41.18 41.73 5686
3/19/2013 40.73 41.21 40.33 41.08 6549
3/18/2013 40.73 41.01 40.00 40.33 4858
3/15/2013 41.00 41.27 40.65 41.00 6471
3/14/2013 40.48 41.28 40.48 41.12 7348
3/13/2013 41.02 41.06 40.15 40.52 3712
3/12/2013 40.51 41.40 40.31 40.86 8605
3/11/2013 41.20 41.35 40.34 40.61 7952
3/8/2013 42.53 42.80 41.01 41.25 9318
3/7/2013 42.80 42.80 41.96 42.41 4308
3/6/2013 42.63 42.97 42.02 42.74 6398
3/5/2013 41.93 43.04 41.72 42.54 6398
3/4/2013 42.27 42.63 41.50 41.72 3468
3/1/2013 42.76 42.97 41.83 42.53 5100
2/28/2013 42.77 43.46 42.67 42.84 5576
2/27/2013 42.50 43.05 42.29 42.86 4913
2/26/2013 43.23 43.24 41.92 42.59 14095
2/25/2013 44.24 44.24 42.80 43.02 6006
2/22/2013 43.43 44.18 43.37 44.05 8398
2/21/2013 44.15 44.17 42.88 43.05 9347
2/20/2013 45.15 45.32 43.90 44.29 8543
2/19/2013 44.92 45.37 44.38 45.33 17050
2/15/2013 45.18 45.25 44.43 44.69 11990
2/14/2013 44.83 45.94 43.60 44.91 62436
2/13/2013 54.11 55.02 53.60 54.11 10124
2/12/2013 54.79 54.79 53.73 53.94 9138
2/11/2013 54.83 54.83 54.07 54.51 5044
2/8/2013 54.62 54.96 53.78 54.43 2769
2/7/2013 53.49 54.57 53.08 54.42 7963
2/6/2013 51.93 53.29 51.69 53.10 7302
2/5/2013 51.50 52.83 51.50 52.20 5879
2/4/2013 52.89 52.91 50.25 51.41 15148
2/1/2013 53.94 54.08 53.09 53.25 8349
1/31/2013 53.80 54.28 53.43 53.47 6741
1/30/2013 54.57 54.79 53.41 54.00 7518
1/29/2013 53.99 54.97 53.99 54.29 6960
1/28/2013 55.79 56.09 53.53 54.19 11175
1/25/2013 56.10 56.65 55.02 55.34 6283
Marketplace
Trading Center