$6.91 -0.08 (%) Weight Watchers International Inc - NYSE

Apr. 1, 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
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
3/11/20159.6910.189.669.822,094,088
3/10/20159.299.649.299.58972,579
3/9/20159.559.579.049.492,209,329
3/6/20159.509.669.369.471,367,288
3/5/201510.0510.129.499.552,561,661
3/4/201510.6010.809.949.972,876,631
3/3/201510.7811.1510.4710.591,586,648
3/2/201511.2711.5010.4010.783,992,277
2/27/201514.2014.2010.9011.3318,019,677
2/26/201517.6317.7917.1617.561,388,524
2/25/201518.1318.2517.1517.60900,824
2/24/201519.0519.4818.0218.02826,162
2/23/201519.0119.3618.1618.29594,173
2/20/201518.7419.4218.3119.04946,506
2/19/201518.7818.8318.3018.68344,995
2/18/201518.9819.3618.3018.62494,580
2/17/201518.2318.4317.9118.24584,611
2/13/201518.0418.4918.0018.16812,195
2/12/201517.5817.9117.5017.83501,609
2/11/201517.2717.9117.2717.59368,892
2/10/201517.7118.0417.1717.45446,197
2/9/201517.4118.2517.2717.71444,107
2/6/201517.6817.9017.3417.44351,071
2/5/201517.3417.7317.2717.64349,746
2/4/201517.5017.5817.1817.23597,584
2/3/201517.0817.9417.0717.511,293,139
2/2/201516.4816.9816.4016.93616,296
1/30/201516.7816.9016.4016.561,072,756
1/29/201517.2617.3516.7316.88909,552
1/28/201517.7417.7617.0517.271,572,590
1/27/201516.6317.9016.6017.721,641,421
1/26/201517.2917.5016.8016.84810,359
1/23/201517.5317.5917.2117.31570,856
1/22/201517.6517.7017.3817.58552,810
1/21/201517.0017.7016.9617.51949,526
1/20/201517.9518.0016.8617.051,762,678
1/16/201517.9018.4417.5617.791,288,992
1/15/201518.0718.4017.3217.932,140,387
1/14/201518.3718.5918.0218.26839,492
1/13/201518.9419.1418.4218.54878,583
1/12/201519.1419.2018.5318.821,429,521
1/9/201520.2020.3218.9019.102,011,946
1/8/201520.4920.6720.0620.32948,695
1/7/201519.8320.4919.5920.351,090,069
1/6/201521.3521.5319.5819.741,748,800
1/5/201521.3421.3920.0221.262,515,645
1/2/201524.4024.4021.2121.533,242,866
12/31/201425.3025.3024.1924.841,438,595
12/30/201426.2826.3725.2925.36766,091
12/29/201426.6426.8026.1326.42619,656
12/26/201427.2527.2526.4226.71360,398
12/24/201427.2127.3926.5227.19232,211
12/23/201427.1727.7526.9827.12708,054
12/22/201428.6328.6826.6426.961,010,357
12/19/201428.1229.2628.1228.92517,832
12/18/201427.9928.2327.5928.06304,956
12/17/201426.1627.5926.0627.50696,888
12/16/201426.3626.3625.2926.05564,511
12/15/201427.0027.0426.3526.42343,852
12/12/201427.0727.3326.7126.86405,143
12/11/201427.3928.0327.2627.42357,136
12/10/201427.8328.0227.2127.42321,529
12/9/201427.6028.0427.4727.99283,967
12/8/201428.1228.3327.6627.92511,906
12/5/201428.4629.0427.8528.16766,665
12/4/201429.1429.1928.0728.33558,568
12/3/201428.4229.4228.2629.262,117,560
12/2/201428.6529.6628.2828.46365,294
12/1/201429.0029.0928.2228.52367,478
11/28/201428.5029.7028.2029.00219,910
11/26/201428.7229.4428.4528.60328,733
11/25/201427.7729.4427.7728.68743,796
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center