$10.49 +0.22 (%) Weight Watchers International Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201610.4110.5410.2110.49551,047
12/1/201610.4710.6310.1310.27753,561
11/30/201611.1211.2110.5010.521,117,509
11/29/201611.1011.2910.8611.05887,980
11/28/201611.3811.4511.0811.10471,866
11/25/201611.4611.5011.2911.44165,663
11/23/201611.2811.6211.2511.39516,840
11/22/201611.1911.5211.1111.28725,887
11/21/201611.3611.5011.1711.20440,430
11/18/201611.5611.6811.2411.26540,766
11/17/201611.9211.9711.5711.59521,320
11/16/201611.9012.0311.8111.88428,029
11/15/201612.0212.1511.8111.98498,350
11/14/201612.2512.6512.0512.13995,722
11/11/201611.6212.3211.5412.22858,451
11/10/201612.2512.5011.6011.62925,241
11/9/201610.8512.2010.8512.122,161,404
11/8/201611.2811.3710.9211.301,086,614
11/7/201611.0611.4811.0511.331,465,102
11/4/201610.7711.4510.5910.883,326,249
11/3/201610.1510.249.5510.001,475,266
11/2/201610.3010.3310.1310.15621,757
11/1/201610.3210.4910.0810.24910,970
10/31/201610.1910.3010.0810.28520,351
10/28/201610.0310.3010.0110.12685,532
10/27/201610.1610.1810.0210.02376,504
10/26/20169.8910.149.8910.05545,437
10/25/20169.9810.129.889.97490,264
10/24/201610.0510.189.909.99760,259
10/21/201610.1110.1910.0210.04850,354
10/20/201610.1810.2910.1010.13547,603
10/19/201610.1910.3510.1110.20472,271
10/18/201610.2610.3610.1810.18589,972
10/17/201610.2210.4110.1410.19589,843
10/14/201610.2810.4410.1510.20490,508
10/13/201610.1410.3310.1210.19453,009
10/12/201610.2410.4310.1810.28419,486
10/11/201610.2010.4010.0210.30808,189
10/10/201610.4910.6010.2510.25487,029
10/7/201610.4610.4810.2610.30508,437
10/6/201610.8210.8810.2810.53878,941
10/5/201610.7011.4410.6910.962,440,763
10/4/201610.5510.6810.3310.61635,571
10/3/201610.3510.5810.2710.57591,907
9/30/201610.3510.5110.2410.32579,402
9/29/201610.4810.5510.2510.25477,376
9/28/201610.5010.6010.2510.43487,965
9/27/201610.3510.5210.2610.44465,808
9/26/201610.4010.6010.3510.35392,233
9/23/201610.6110.7010.4310.44528,099
9/22/201610.6310.9510.6110.701,054,891
9/21/201610.3110.5910.2510.48841,917
9/20/20169.9810.299.9510.12819,573
9/19/20169.8810.129.829.89762,290
9/16/20169.949.989.739.78734,753
9/15/20169.8110.029.779.90763,501
9/14/20169.629.999.379.781,567,907
9/13/201610.0510.409.479.683,968,060
9/12/201610.1410.4610.1010.36795,978
9/9/201610.2810.3910.2310.23654,035
9/8/201610.4010.6810.2610.46912,135
9/7/201610.2610.6110.2610.47740,454
9/6/201610.3110.3610.1210.281,155,211
9/2/201610.3110.4210.1510.26945,546
9/1/201610.4010.5210.2010.261,184,716
8/31/201611.0911.1310.4010.511,985,721
8/30/201610.7311.4010.6811.132,825,804
8/29/201610.7210.9510.7110.78467,167
8/26/201610.8010.9310.6510.75632,891
8/25/201610.8610.9510.7510.80573,406
8/24/201611.1311.2110.7510.861,084,917
8/23/201611.0811.4411.0611.16902,126
8/22/201611.0611.2010.9511.11739,461
8/19/201610.9611.2210.7711.191,125,696
8/18/201610.9011.3310.9011.04830,647
8/17/201611.2011.4110.9310.99979,661
8/16/201611.3711.4311.2411.33627,014
8/15/201611.4911.7511.3311.41885,303
8/12/201611.4211.6011.3711.47822,722
8/11/201611.2711.6211.2311.411,077,793
8/10/201611.4011.5411.1511.261,040,979
8/9/201611.4312.1911.3011.482,815,567
8/8/201610.7911.5010.6011.432,489,930
8/5/201610.2411.009.8510.794,358,769
8/4/201610.8411.7310.8011.394,011,758
8/3/201610.6111.1110.2110.812,152,719
8/2/201611.2211.2510.5610.691,957,134
8/1/201611.9811.9811.1111.151,963,891
7/29/201611.3712.0011.2811.931,906,518
7/28/201611.4911.5811.3611.48621,715
7/27/201611.6811.8911.3511.491,283,044
7/26/201611.3311.8311.3011.531,454,969
7/25/201611.3011.5811.1411.431,451,277
7/22/201611.1811.6111.1011.311,163,911
7/21/201611.6011.6811.0311.171,537,376
7/20/201611.5411.8611.4511.601,007,364
7/19/201611.8911.9811.5311.56815,039
7/18/201612.0012.0911.7811.95814,426
7/15/201612.1212.3012.0612.08708,440
7/14/201612.0012.3112.0012.11734,391
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center