$10.44 -0.26 (%) Weight Watchers International Inc - New York Stock Exchange, Inc.

Sep. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center