Skip to main content
WW logo

WW International, Inc.

WWNASDAQHealthcareMedical Care Facilities

$13.47Today:- (-)1Y −53.59%

As of Oct 23, 2026 close

Market cap
$134.71M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.37$38.38
Volume (live)
-
Avg. volume (3M)
237.76K

WW International (WW) Historical Stock Prices

Analyze WW International (WW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

WW International (WW) Interactive Price Chart

Interactive historical price chart showing WW International stock price movements and trends across multiple time periods.

Loading chart...

WW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202614.0014.3413.3613.4713.4786.60K
Oct 22, 202613.8714.4313.8314.1214.1293.61K
Oct 21, 202613.5414.2213.3114.2014.20125.31K
Oct 20, 202612.7613.4612.7313.4313.43122.93K
Oct 19, 202613.2013.5812.5012.7512.75134.66K
Oct 16, 202614.6614.9312.7813.0413.04190.12K
Oct 15, 202614.1714.7414.1714.6314.63152.82K
Oct 14, 202614.7315.0214.0314.2714.27158.21K
Oct 13, 202614.9615.4514.8715.1015.1090.01K
Oct 12, 202614.9115.1014.2914.9814.9881.08K
Oct 9, 202614.9915.2014.7814.8614.8650.40K
Oct 8, 202614.9515.2714.8314.9614.9696.15K
Oct 7, 202615.0915.5214.6215.0815.08128.89K
Oct 6, 202614.8716.1514.5315.6815.68251.76K
Oct 5, 202614.6315.0114.4014.8714.8788.71K
Oct 2, 202614.2115.2213.9714.7414.74249.38K
Oct 1, 202615.5015.5613.4613.7213.72512.24K
Sep 30, 202616.7317.2015.4615.4615.46274.15K
Sep 29, 202616.2918.9114.8817.1017.101.28M
Sep 28, 202614.0015.1313.5815.0315.03485.85K
Sep 25, 202614.2114.5713.7014.3614.36173.60K
Sep 24, 202614.9915.0913.6513.9913.99349.37K
Sep 23, 202616.3016.3014.9115.0315.03279.56K
Sep 22, 202616.3616.8116.0516.4416.44296.43K
Sep 21, 202616.3317.1615.7816.3916.39273.38K
Sep 18, 202616.0916.7515.5816.1016.10275.80K
Sep 17, 202615.8516.4015.2916.0416.04242.39K
Sep 16, 202615.2815.9815.0115.4415.44168.09K
Sep 15, 202614.9615.7714.8115.1315.13181.86K
Sep 14, 202614.6915.9714.5915.2315.23242.25K
Sep 11, 202614.9015.9214.5914.7814.78172.50K
Sep 10, 202614.7615.6014.6114.7814.78252.54K
Sep 9, 202617.5717.5714.8014.9414.94395.02K
Sep 8, 202617.8618.1917.3517.9917.99177.18K
Sep 4, 202617.4918.2617.2118.0218.02204.85K
Sep 3, 202616.8318.5316.6817.7117.71205.68K
Sep 2, 202616.5117.5016.2617.0917.09147.93K
Sep 1, 202616.3016.9315.6416.2716.27156.03K
Aug 31, 202616.0816.6915.4616.6916.69259.52K
Aug 28, 202616.1616.4515.3016.2016.20156.97K
Aug 27, 202617.8217.8916.0116.3816.38153.17K
Aug 26, 202617.7519.1017.3617.6017.60291.65K
Aug 25, 202616.1517.8815.9617.6517.65365.37K
Aug 24, 202615.6716.3714.6715.9915.99123.65K
Aug 21, 202615.5016.5915.2115.7115.71325.49K
Aug 20, 202614.2315.0013.5015.0015.00144.98K
Aug 19, 202613.8814.4013.8714.3614.3653.03K
Aug 18, 202613.3913.9713.2013.8913.89148.76K
Aug 17, 202613.8514.1613.0613.5813.58182.95K
Aug 14, 202614.2314.5014.0014.0614.06119.97K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.