$11.93 +0.45 (%) Weight Watchers International Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/13/201612.4412.4911.9112.06984,969
7/12/201612.1312.5812.1112.361,163,828
7/11/201612.0012.1911.9412.03880,445
7/8/201611.5012.0211.5011.891,308,980
7/7/201611.5011.8611.3611.50865,255
7/6/201611.0511.7510.8711.521,320,382
7/5/201611.4611.6311.1111.281,093,999
7/1/201611.6012.0611.5011.71995,025
6/30/201611.6711.7011.3411.632,163,324
6/29/201611.7111.8011.4511.571,408,854
6/28/201611.7311.8711.2911.411,390,300
6/27/201612.1612.4410.7410.832,234,095
6/24/201612.7113.0812.2912.342,027,223
6/23/201613.2213.5513.2013.50703,212
6/22/201613.2513.3713.0813.17747,406
6/21/201613.6913.7513.2013.351,198,545
6/20/201613.5014.3113.4913.681,459,593
6/17/201613.2813.8713.1013.301,039,874
6/16/201613.3913.4213.0113.22847,633
6/15/201613.2613.8113.2213.55805,131
6/14/201613.1613.4113.0313.19898,767
6/13/201613.5913.9613.3013.38921,627
6/10/201614.4914.6913.7213.761,505,778
6/9/201615.1515.2314.6914.77847,637
6/8/201615.4015.5415.1515.24967,675
6/7/201615.3015.6415.1215.401,247,374
6/6/201615.1115.4415.0115.351,031,494
6/3/201615.7215.8415.0015.131,819,231
6/2/201615.4615.9015.4115.741,275,694
6/1/201615.0015.6714.9215.621,134,852
5/31/201614.8315.2514.6315.161,593,599
5/27/201614.7315.0014.5414.82849,766
5/26/201614.5914.9814.5014.881,021,416
5/25/201614.3014.7013.9114.591,175,295
5/24/201614.0014.3713.6314.253,442,872
5/23/201613.2113.6913.2113.49850,926
5/20/201612.9613.2912.8913.281,092,842
5/19/201613.0913.3012.6713.00994,679
5/18/201613.3513.4613.1513.251,187,891
5/17/201613.1513.6213.1413.361,211,087
5/16/201613.5113.5713.1013.201,070,369
5/13/201613.0013.4513.0013.311,340,884
5/12/201613.0313.4312.8013.071,973,032
5/11/201612.3312.8312.3112.411,174,257
5/10/201612.2712.6012.1512.52934,918
5/9/201612.3312.4011.9112.191,297,253
5/6/201612.6612.8011.8612.352,605,448
5/5/201614.5314.5812.5212.885,492,016
5/4/201612.6013.0812.2112.522,708,859
5/3/201613.2013.4212.3112.661,838,566
5/2/201613.1513.6012.6213.311,761,544
4/29/201613.9013.9712.7512.951,857,447
4/28/201613.9614.2413.8513.921,193,824
4/27/201614.2914.3814.0014.101,151,706
4/26/201614.3014.6814.2414.371,267,100
4/25/201614.3614.6414.2714.36517,808
4/22/201614.5014.8214.3014.471,408,073
4/21/201614.6314.7814.2914.611,002,973
4/20/201614.7814.9314.4314.611,248,578
4/19/201615.0515.3514.7314.781,286,691
4/18/201615.3615.5814.9015.041,937,647
4/15/201615.1015.8315.1015.501,746,575
4/14/201615.3316.1315.0315.222,211,033
4/13/201614.5715.4614.5115.302,508,153
4/12/201614.1014.9114.1014.501,939,682
4/11/201614.3814.7814.1214.141,057,927
4/8/201614.2614.8814.2614.401,309,480
4/7/201614.2114.5814.0514.251,753,066
4/6/201614.0714.3513.8814.341,308,078
4/5/201614.0014.4713.8114.041,443,226
4/4/201614.2514.9914.0914.171,820,621
4/1/201614.3114.4813.9414.421,695,979
3/31/201614.3514.9414.2714.532,792,195
3/30/201614.2714.7513.9514.451,822,474
3/29/201613.4714.4413.4014.351,847,225
3/28/201613.2813.7513.2013.651,390,188
3/24/201613.5913.6013.0013.181,314,144
3/23/201612.9913.8412.8013.131,438,944
3/22/201613.2413.3012.9613.12904,643
3/21/201613.5213.7413.1913.381,195,471
3/18/201613.5013.8513.2713.661,628,410
3/17/201613.9614.1913.4613.641,393,952
3/16/201613.2514.1912.9113.702,842,098
3/15/201613.9514.3113.2213.401,666,979
3/14/201614.6314.6313.9114.161,364,833
3/11/201614.9014.9614.0814.202,008,829
3/10/201614.3914.7013.7514.442,661,938
3/9/201614.6915.3013.7114.104,392,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center