$4.18 +0.02 (%) Weight Watchers International Inc - NYSE

Aug. 4, 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
8/3/20154.034.313.984.16749,270
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
4/8/20157.397.567.257.42893,711
4/7/20157.237.407.177.35878,732
4/6/20157.197.307.097.20555,760
4/2/20156.897.226.717.201,014,756
4/1/20157.007.096.756.91934,503
3/31/20157.177.286.956.991,769,331
3/30/20157.367.497.077.221,346,371
3/27/20157.497.517.147.391,839,935
3/26/20156.917.586.877.553,215,851
3/25/20157.337.446.836.904,167,570
3/24/20158.018.117.327.344,937,761
3/23/20158.558.637.968.012,396,530
3/20/20159.439.438.518.602,489,416
3/19/20159.809.819.389.411,082,812
3/18/20159.8710.409.669.791,118,269
3/17/20159.1910.109.069.931,881,402
3/16/201510.5410.5410.1110.131,094,175
3/13/201510.2110.5410.0210.471,295,154
3/12/20159.9510.189.7210.171,077,876
  • Showing 1-100 of 1,258 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!