$11.05 +0.40 (%) Weight Watchers International Inc - NYSE

Feb. 12, 2016 | 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
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
1/4/201621.3421.9320.5221.724,998,981
12/31/201523.6124.8022.2522.8012,388,471
12/30/201520.6324.2220.6323.0519,304,185
12/29/201518.5119.5717.6319.375,733,591
12/28/201518.1520.0018.0118.114,374,763
12/24/201518.4918.4917.8018.001,843,671
12/23/201519.1819.6318.0618.684,227,712
12/22/201520.9021.0518.8918.994,235,727
12/21/201521.1621.9320.8420.902,013,048
12/18/201522.5222.5220.8520.992,479,434
12/17/201524.0524.2822.4522.451,484,558
12/16/201524.3824.8223.6223.941,203,225
12/15/201523.0624.7523.0624.231,625,891
12/14/201524.3124.4522.2723.022,520,216
12/11/201524.3625.1524.0824.391,125,185
12/10/201524.5625.2522.7924.801,701,430
12/9/201524.7525.5024.2024.491,342,597
12/8/201525.8525.9023.6024.842,149,314
12/7/201526.6927.6625.8026.172,406,449
12/4/201525.7326.4525.1126.281,295,307
12/3/201525.8926.0625.0025.551,352,743
12/2/201526.5626.8725.5525.781,639,858
12/1/201526.4226.8425.5226.562,043,182
11/30/201526.0827.0026.0026.381,360,646
11/27/201526.5026.6025.7626.20652,800
11/25/201525.3226.8425.0926.412,514,810
11/24/201525.8826.2124.9525.151,398,144
11/23/201525.8626.4424.9626.031,650,462
11/20/201526.6627.3825.6125.972,139,347
11/19/201526.5628.0525.2326.465,416,355
11/18/201523.7827.8123.7826.617,861,759
11/17/201523.6424.6823.2123.902,625,405
11/16/201523.8124.2023.2523.512,696,510
11/13/201524.1124.9023.5624.002,888,720
11/12/201523.1425.0822.7124.194,665,888
11/11/201522.3723.3121.7023.212,764,951
11/10/201523.1823.2421.3122.544,740,002
11/9/201524.0224.6222.8323.7012,378,766
11/6/201520.6223.5520.0022.8921,826,419
11/5/201516.5217.4916.4616.933,739,131
11/4/201516.2016.6916.1516.501,467,147
11/3/201516.1416.7016.0116.131,762,286
11/2/201515.2516.3015.2516.141,921,193
10/30/201515.7515.7915.0515.381,798,715
10/29/201516.5516.6315.4515.752,115,064
10/28/201516.6717.2516.2016.552,459,400
10/27/201516.1216.8816.0116.693,388,749
10/26/201515.7816.5215.3516.253,237,555
10/23/201515.5816.2015.0415.755,160,554
10/22/201515.2316.1414.5215.438,320,910
10/21/201519.4319.9415.3215.4025,939,809
10/20/201515.0919.1514.8918.2568,327,904
10/19/201511.9915.0910.7613.9271,381,252
10/16/20156.906.936.686.79779,009
10/15/20157.027.086.796.90683,656
10/14/20157.067.206.957.01604,143
10/13/20157.037.257.017.08496,150
10/12/20156.877.126.747.06670,802
10/9/20157.317.386.906.90796,751
10/8/20156.977.356.917.31793,491
10/7/20156.707.016.646.981,022,919
10/6/20156.606.826.516.60663,207
10/5/20156.016.656.016.57862,100
10/2/20156.026.125.705.981,031,127
10/1/20156.396.456.046.06809,063
9/30/20156.346.406.226.38638,937
9/29/20156.236.446.176.28700,459
9/28/20156.356.396.046.24710,747
9/25/20156.366.436.216.42670,056
9/24/20156.226.446.136.31539,570
9/23/20156.666.666.186.28987,421
9/22/20157.067.116.466.561,407,935
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center