$25.24 +0.33 (%) Weight Watchers International Inc - NYSE

Sep. 22, 2014 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTW historical data

Date Open High Low Close Volume
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
7/3/201420.4420.5920.1320.13742,673
7/2/201420.4220.7120.3520.40346,568
7/1/201420.1920.5220.1920.46570,992
6/30/201420.5020.5420.0420.17647,278
6/27/201420.6220.7120.4220.542,803,309
6/26/201421.2721.2820.5620.67525,133
6/25/201421.1021.4321.0521.30845,032
6/24/201421.4621.6121.0021.12447,494
6/23/201421.4921.6321.0021.48562,520
6/20/201422.0122.0321.3821.49558,916
6/19/201422.5222.6221.7021.99548,409
6/18/201422.5322.5722.0122.52417,051
6/17/201422.2222.6322.2022.50235,300
6/16/201422.3122.3622.0422.23238,384
6/13/201422.5622.5622.0122.33339,797
6/12/201422.4322.7722.3422.48632,735
6/11/201422.1522.4322.1122.43411,277
6/10/201422.1522.2421.9322.20478,642
6/9/201421.8122.1321.6122.12754,028
6/6/201421.5021.9821.3921.77530,159
6/5/201421.0721.6320.9121.45474,555
6/4/201420.7121.2020.6321.07671,634
6/3/201420.7120.9520.5020.88515,932
6/2/201420.7620.9020.5920.71402,266
5/30/201420.8521.0120.6320.83445,304
5/29/201421.0321.1320.8320.96271,981
5/28/201421.5821.5820.9721.06390,775
5/27/201421.6521.7221.4221.60569,861
5/23/201420.9821.7320.9521.52767,153
5/22/201420.8821.1320.7120.95492,658
5/21/201421.0921.1720.7520.90450,990
5/20/201421.5721.7521.0121.11591,435
5/19/201421.6021.7521.2521.69445,105
5/16/201421.7021.7921.4521.62418,630
5/15/201421.9021.9521.0521.651,003,077
5/14/201421.8322.0821.6121.98380,254
5/13/201422.0622.0821.6021.88379,195
5/12/201422.0422.2421.6722.06721,383
5/9/201421.7521.9921.5621.94483,350
5/8/201422.0822.4121.7221.81621,625
5/7/201422.9322.9321.3822.10902,342
5/6/201423.3523.4022.5622.62879,640
5/5/201423.2923.8023.0323.451,099,046
5/2/201423.5723.8823.0023.241,284,166
5/1/201422.9425.1522.7223.718,065,563
4/30/201420.3920.6019.5219.802,956,814
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center