$14.88 0.00 (%) Weight Watchers International Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTW historical data

Date Open High Low Close Volume
5/26/201614.5914.9814.5014.881,021,416
5/25/201614.3014.7013.9114.591,175,295
5/24/201614.0014.3713.6314.253,442,872
5/23/201613.2113.6913.2113.49850,926
5/20/201612.9613.2912.8913.281,092,842
5/19/201613.0913.3012.6713.00994,679
5/18/201613.3513.4613.1513.251,187,891
5/17/201613.1513.6213.1413.361,211,087
5/16/201613.5113.5713.1013.201,070,369
5/13/201613.0013.4513.0013.311,340,884
5/12/201613.0313.4312.8013.071,973,032
5/11/201612.3312.8312.3112.411,174,257
5/10/201612.2712.6012.1512.52934,918
5/9/201612.3312.4011.9112.191,297,253
5/6/201612.6612.8011.8612.352,605,448
5/5/201614.5314.5812.5212.885,492,016
5/4/201612.6013.0812.2112.522,708,859
5/3/201613.2013.4212.3112.661,838,566
5/2/201613.1513.6012.6213.311,761,544
4/29/201613.9013.9712.7512.951,857,447
4/28/201613.9614.2413.8513.921,193,824
4/27/201614.2914.3814.0014.101,151,706
4/26/201614.3014.6814.2414.371,267,100
4/25/201614.3614.6414.2714.36517,808
4/22/201614.5014.8214.3014.471,408,073
4/21/201614.6314.7814.2914.611,002,973
4/20/201614.7814.9314.4314.611,248,578
4/19/201615.0515.3514.7314.781,286,691
4/18/201615.3615.5814.9015.041,937,647
4/15/201615.1015.8315.1015.501,746,575
4/14/201615.3316.1315.0315.222,211,033
4/13/201614.5715.4614.5115.302,508,153
4/12/201614.1014.9114.1014.501,939,682
4/11/201614.3814.7814.1214.141,057,927
4/8/201614.2614.8814.2614.401,309,480
4/7/201614.2114.5814.0514.251,753,066
4/6/201614.0714.3513.8814.341,308,078
4/5/201614.0014.4713.8114.041,443,226
4/4/201614.2514.9914.0914.171,820,621
4/1/201614.3114.4813.9414.421,695,979
3/31/201614.3514.9414.2714.532,792,195
3/30/201614.2714.7513.9514.451,822,474
3/29/201613.4714.4413.4014.351,847,225
3/28/201613.2813.7513.2013.651,390,188
3/24/201613.5913.6013.0013.181,314,144
3/23/201612.9913.8412.8013.131,438,944
3/22/201613.2413.3012.9613.12904,643
3/21/201613.5213.7413.1913.381,195,471
3/18/201613.5013.8513.2713.661,628,410
3/17/201613.9614.1913.4613.641,393,952
3/16/201613.2514.1912.9113.702,842,098
3/15/201613.9514.3113.2213.401,666,979
3/14/201614.6314.6313.9114.161,364,833
3/11/201614.9014.9614.0814.202,008,829
3/10/201614.3914.7013.7514.442,661,938
3/9/201614.6915.3013.7114.104,392,698
3/8/201614.0015.6213.6014.344,798,954
3/7/201614.5014.5313.5214.252,942,870
3/4/201615.2315.4314.0314.275,090,820
3/3/201612.6714.2412.6014.045,552,959
3/2/201612.9713.0012.1012.564,537,534
3/1/201611.7012.2611.6211.914,817,546
2/29/201611.1111.8911.0111.777,618,799
2/26/201611.2512.2510.9411.0115,453,656
2/25/201615.4316.1615.0015.5512,983,856
2/24/201613.5015.4713.0315.366,801,456
2/23/201614.4514.4513.6613.793,621,649
2/22/201614.3514.5113.4714.457,672,364
2/19/201613.1515.2913.0214.9216,864,385
2/18/201611.5312.6511.1112.614,747,820
2/17/201611.2812.0511.2811.442,667,719
2/16/201611.7712.0611.3311.462,613,033
2/12/201610.6611.7510.6611.052,951,696
2/11/201610.6411.0810.1710.652,284,487
2/10/201611.0011.5610.9811.153,625,340
2/9/201610.7012.4210.3010.815,344,508
2/8/201610.8710.8710.0310.332,955,094
2/5/201611.1711.4410.9011.102,169,255
2/4/201610.8911.5810.7211.492,853,771
2/3/201611.3711.5010.5110.922,651,356
2/2/201612.2612.3911.1611.272,174,830
2/1/201612.8413.0012.1712.461,711,073
1/29/201612.7512.9612.1512.692,606,400
1/28/201613.9714.3212.2712.565,417,912
1/27/201613.4014.5913.1913.759,903,248
1/26/201611.1813.5411.0213.299,984,951
1/25/201611.3611.7010.9211.122,279,807
1/22/201612.3412.6411.4711.543,651,678
1/21/201612.6612.7011.6111.982,338,431
1/20/201611.5012.7010.6112.535,296,217
1/19/201614.1314.1311.7812.063,099,546
1/15/201613.5014.3413.4913.762,631,288
1/14/201615.1415.3513.5714.403,268,148
1/13/201614.9016.0214.6114.743,510,832
1/12/201615.5915.9014.3014.815,497,481
1/11/201615.0215.9014.6815.487,247,536
1/8/201620.0120.1414.4414.8514,745,728
1/7/201620.1220.6119.5019.702,941,146
1/6/201620.4421.3219.5521.003,737,962
1/5/201622.7023.4220.7621.054,479,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center