$6.16 -0.22 (%) Weight Watchers International Inc - NYSE

May. 22, 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
5/22/20156.386.426.116.161,036,297
5/21/20156.496.656.306.381,046,913
5/20/20156.526.616.436.52548,355
5/19/20156.626.656.366.531,056,363
5/18/20157.177.186.576.592,034,043
5/15/20157.227.297.107.18781,437
5/14/20157.227.276.987.232,088,790
5/13/20157.337.427.167.22579,178
5/12/20157.157.477.067.33847,665
5/11/20157.407.477.167.20908,374
5/8/20157.447.457.137.361,149,123
5/7/20157.387.607.147.401,786,824
5/6/20158.558.557.107.392,561,769
5/5/20158.478.558.168.191,161,263
5/4/20158.598.938.418.461,098,983
5/1/20158.588.778.448.55895,026
4/30/20158.628.728.418.55815,381
4/29/20158.618.658.328.60417,433
4/28/20158.688.768.488.60686,808
4/27/20158.318.738.318.64845,627
4/24/20158.128.308.088.25962,159
4/23/20157.818.107.778.10693,020
4/22/20157.627.887.577.81447,978
4/21/20157.667.737.507.65549,995
4/20/20157.767.787.507.601,434,141
4/17/20157.918.027.607.711,316,381
4/16/20158.368.367.987.99751,465
4/15/20157.938.397.838.31837,471
4/14/20158.048.157.897.90586,791
4/13/20158.118.207.778.05813,399
4/10/20157.938.257.718.102,045,118
4/9/20157.427.907.387.881,554,077
4/8/20157.397.567.257.42893,711
4/7/20157.237.407.177.35878,732
4/6/20157.197.307.097.20555,760
4/2/20156.897.226.717.201,014,756
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center