$27.80 +0.71 (%) Weight Watchers International Inc - NYSE

Nov. 24, 2014 | 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
11/24/201427.0927.8426.8427.80477,879
11/21/201427.6927.9627.0627.09400,567
11/20/201427.4427.8227.0127.33378,096
11/19/201427.9328.1627.4627.61407,027
11/18/201427.9728.4127.7127.92626,260
11/17/201427.9328.1827.1127.90649,194
11/14/201427.7728.4827.7027.98469,776
11/13/201426.8627.9026.7927.75407,717
11/12/201425.8626.8425.8626.76621,224
11/11/201425.6725.9425.4525.90343,275
11/10/201425.3425.9525.2325.62515,588
11/7/201425.2825.5325.0025.40467,997
11/6/201425.1425.4224.7625.32527,655
11/5/201425.1625.6124.6625.25549,491
11/4/201424.6025.1324.4624.95459,088
11/3/201425.9926.0724.5824.92953,503
10/31/201425.9326.1725.0626.051,108,223
10/30/201426.2127.2424.3625.563,333,184
10/29/201428.1329.5227.7729.421,708,296
10/28/201427.6528.1826.9628.13791,030
10/27/201428.2428.3927.1427.371,285,637
10/24/201428.5029.8428.1128.391,929,800
10/23/201427.2929.1527.1528.501,220,302
10/22/201426.5227.5026.2226.54691,489
10/21/201425.7326.5925.3226.42454,760
10/20/201424.3426.2724.3425.75647,279
10/17/201424.4824.8824.2524.51489,163
10/16/201424.6525.3124.1724.18447,835
10/15/201424.2825.0923.9924.96506,461
10/14/201424.4425.0024.0224.71578,900
10/13/201424.0025.1723.8724.41406,524
10/10/201424.4224.8423.6224.04619,343
10/9/201425.1825.3924.5424.62467,927
10/8/201425.4425.6424.5425.27734,790
10/7/201427.7927.7925.2825.42855,446
10/6/201427.8028.2327.1227.89565,269
10/3/201428.0028.3027.5027.79343,298
10/2/201427.7227.9826.9827.74605,017
10/1/201427.4228.0926.7927.64491,982
9/30/201428.2928.2927.0827.44497,242
9/29/201427.4828.5027.1828.33525,111
9/26/201427.0627.9026.8727.64340,867
9/25/201427.4127.5526.6327.09378,496
9/24/201426.8827.6826.7327.35512,999
9/23/201425.4427.3625.3127.001,264,845
9/22/201424.7425.6324.6525.54791,480
9/19/201424.6525.0524.5024.91428,428
9/18/201424.3424.6124.1024.45255,689
9/17/201423.5524.6323.5524.27713,438
9/16/201422.8823.2622.6723.08223,626
9/15/201423.1523.3022.7222.90265,823
9/12/201423.6523.7022.9123.09256,429
9/11/201423.2623.7423.2623.64237,609
9/10/201424.0724.0723.2023.26398,957
9/9/201424.0724.1223.8523.95450,361
9/8/201424.3624.7323.8224.11265,046
9/5/201424.0524.7224.0024.43252,658
9/4/201424.3924.5024.0424.16296,038
9/3/201424.6624.7724.2124.39338,870
9/2/201424.6524.7224.1724.61243,379
8/29/201425.0225.0224.5524.69310,233
8/28/201424.7325.3024.3224.76793,926
8/27/201424.6224.7424.3524.64350,484
8/26/201424.5824.8124.4724.70398,678
8/25/201424.5924.8123.7624.40588,661
8/22/201424.8024.9924.2124.26387,698
8/21/201424.6125.0524.3225.02252,274
8/20/201424.9325.7724.1424.641,141,996
8/19/201424.0524.7223.9824.70742,290
8/18/201423.4924.2023.4924.06524,984
8/15/201423.5123.5423.2323.30623,098
8/14/201422.7723.3922.5623.10283,410
8/13/201423.2123.3122.6322.72310,798
8/12/201423.4023.5522.8822.97364,157
8/11/201423.0023.6823.0023.26674,994
8/8/201421.9723.3321.9722.96869,962
8/7/201421.9522.2021.8722.03616,501
8/6/201421.8021.9521.6621.71540,688
8/5/201421.2021.7721.2021.73718,556
8/4/201420.8121.3920.2921.26480,060
8/1/201421.6422.0120.7620.78809,870
7/31/201420.5922.2920.2521.692,253,178
7/30/201419.8921.1219.8921.011,688,695
7/29/201419.9520.0919.7719.83321,841
7/28/201420.2720.4019.6619.86486,097
7/25/201420.0020.4419.9320.17383,828
7/24/201420.3820.6820.0420.10523,643
7/23/201420.6420.7120.1520.311,117,365
7/22/201420.1220.7720.1120.59907,271
7/21/201419.7420.1219.5220.01556,738
7/18/201419.4819.8319.3519.791,111,071
7/17/201419.2719.6319.1719.51683,642
7/16/201419.4119.4819.1019.30739,309
7/15/201419.5019.5019.0919.25713,956
7/14/201420.0920.1419.3019.501,521,933
7/11/201420.2620.3219.9620.00838,035
7/10/201420.7220.7520.2120.25570,309
7/9/201420.4120.9820.3520.91575,253
7/8/201420.4720.6420.2120.33540,221
7/7/201420.3220.4720.1320.45851,734
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center