WW International Stock Price History
NASDAQ: WWConsumer DiscretionaryOther Consumer ServicesUSD
14.86-0.10 (-0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WW price history at a glance
The price history for WW International (WW) on this page begins on June 23, 2025, when the stock closed at $27.00; it most recently closed at $14.86 on October 5, 2026. The highest price in this record is $46.95, reached on July 7, 2025; the latest close is 68.3% below that peak. In the last 12 months alone, WW has lost 44.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $46.95
- Date of high
- Jul 7, 2025
- Low since 2025
- $8.37
- Date of low
- May 4, 2026
- 52-week high
- $38.38
- 52-week low
- $8.37
- Last close
- $14.86
WW returns
1 week
+0.81%
1 month
-0.54%
3 months
-3.51%
6 months
+38.88%
Year to date
-49.14%
1 year
-44.61%
WW price return, excluding dividends.
WW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.86 | -52.74% |
| 2025* | 31.44 | +16.44% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
WW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.99 | 15.20 | 14.78 | 14.86 | -0.67% | |
| 14.95 | 15.27 | 14.83 | 14.96 | -0.80% | |
| 15.09 | 15.52 | 14.62 | 15.08 | -3.83% | |
| 14.87 | 16.15 | 14.53 | 15.68 | +5.45% | |
| 14.63 | 15.01 | 14.40 | 14.87 | +0.88% | |
| 14.21 | 15.23 | 13.97 | 14.74 | +7.43% | |
| 15.50 | 15.56 | 13.46 | 13.72 | -11.25% | |
| 16.73 | 17.20 | 15.46 | 15.46 | -9.59% | |
| 16.29 | 18.91 | 14.88 | 17.10 | +13.77% | |
| 14.00 | 15.13 | 13.58 | 15.03 | +4.70% | |
| 14.21 | 14.57 | 13.70 | 14.36 | +2.61% | |
| 14.99 | 15.09 | 13.65 | 13.99 | -6.92% | |
| 16.30 | 16.30 | 14.92 | 15.03 | -8.58% | |
| 16.36 | 16.81 | 16.05 | 16.44 | +0.31% | |
| 16.33 | 17.16 | 15.78 | 16.39 | +1.80% | |
| 16.09 | 16.75 | 15.58 | 16.10 | +0.37% | |
| 15.85 | 16.40 | 15.29 | 16.04 | +3.89% | |
| 15.28 | 15.98 | 15.01 | 15.44 | +2.05% | |
| 14.96 | 15.77 | 14.81 | 15.13 | -0.66% | |
| 14.69 | 15.97 | 14.59 | 15.23 | +3.04% | |
| 14.90 | 15.92 | 14.59 | 14.78 | +0.03% | |
| 14.76 | 15.60 | 14.61 | 14.78 | -1.10% | |
| 17.57 | 17.57 | 14.81 | 14.94 | -16.95% | |
| 17.86 | 18.19 | 17.35 | 17.99 | -0.17% | |
| 17.49 | 18.26 | 17.21 | 18.02 | +1.75% | |
| 16.83 | 18.53 | 16.68 | 17.71 | +3.63% | |
| 16.51 | 17.50 | 16.26 | 17.09 | +5.04% | |
| 16.30 | 16.93 | 15.64 | 16.27 | -2.52% | |
| 16.08 | 16.69 | 15.46 | 16.69 | +3.02% | |
| 16.16 | 16.45 | 15.30 | 16.20 | -1.10% | |
| 17.82 | 17.89 | 16.01 | 16.38 | -6.93% | |
| 17.75 | 19.10 | 17.36 | 17.60 | -0.28% | |
| 16.15 | 17.88 | 15.97 | 17.65 | +10.38% | |
| 15.67 | 16.37 | 14.67 | 15.99 | +1.78% | |
| 15.50 | 16.60 | 15.21 | 15.71 | +4.73% | |
| 14.23 | 15.00 | 13.50 | 15.00 | +4.46% | |
| 13.88 | 14.40 | 13.87 | 14.36 | +3.38% | |
| 13.39 | 13.97 | 13.20 | 13.89 | +2.28% | |
| 13.85 | 14.16 | 13.06 | 13.58 | -3.41% | |
| 14.23 | 14.50 | 14.00 | 14.06 | -2.70% | |
| 14.55 | 15.12 | 14.17 | 14.45 | 0.00% | |
| 15.07 | 15.65 | 13.50 | 14.45 | -3.73% | |
| 15.87 | 16.46 | 14.80 | 15.01 | -5.42% | |
| 17.69 | 18.30 | 15.66 | 15.87 | -12.42% | |
| 16.88 | 18.15 | 16.88 | 18.12 | +7.35% | |
| 16.50 | 16.98 | 14.60 | 16.88 | +9.54% | |
| 16.27 | 17.38 | 14.87 | 15.41 | -6.72% | |
| 16.21 | 16.88 | 16.00 | 16.52 | +2.74% | |
| 14.24 | 16.40 | 14.24 | 16.08 | +11.98% | |
| 13.94 | 14.42 | 13.42 | 14.36 | +3.31% | |
| 13.00 | 14.04 | 12.69 | 13.90 | +6.92% | |
| 13.78 | 13.78 | 12.70 | 13.00 | -5.52% | |
| 13.87 | 14.29 | 13.55 | 13.76 | -0.65% | |
| 13.45 | 14.15 | 13.35 | 13.85 | +3.82% | |
| 13.53 | 14.25 | 12.78 | 13.34 | -1.55% | |
| 14.50 | 14.84 | 13.12 | 13.55 | -8.14% | |
| 15.46 | 15.70 | 14.67 | 14.75 | -4.65% | |
| 14.76 | 15.65 | 14.73 | 15.47 | +4.03% | |
| 14.57 | 15.18 | 14.34 | 14.87 | +2.06% | |
| 14.51 | 14.92 | 14.22 | 14.57 | -2.02% | |
| 15.07 | 15.59 | 14.87 | 14.87 | -1.78% | |
| 14.79 | 15.25 | 14.58 | 15.14 | +2.51% | |
| 14.70 | 15.11 | 14.50 | 14.77 | +1.30% | |
| 15.12 | 15.81 | 14.50 | 14.58 | -5.32% | |
| 15.03 | 16.25 | 14.46 | 15.40 | +2.19% | |
| 15.96 | 16.14 | 14.83 | 15.07 | -3.95% | |
| 15.58 | 16.24 | 14.94 | 15.69 | -0.57% | |
| 16.18 | 16.47 | 15.41 | 15.78 | -2.47% | |
| 16.38 | 16.74 | 16.05 | 16.18 | -0.80% | |
| 16.54 | 17.13 | 15.75 | 16.31 | +0.55% | |
| 15.78 | 16.98 | 15.78 | 16.22 | +1.50% | |
| 16.58 | 16.74 | 15.55 | 15.98 | -2.56% | |
| 15.95 | 16.70 | 15.35 | 16.40 | +2.56% | |
| 16.01 | 17.32 | 15.81 | 15.99 | -1.78% | |
| 17.61 | 17.61 | 16.15 | 16.28 | -7.24% | |
| 18.33 | 18.69 | 17.01 | 17.55 | -4.26% | |
| 18.12 | 19.22 | 17.58 | 18.33 | -0.43% | |
| 19.17 | 20.00 | 18.00 | 18.41 | -4.11% | |
| 19.05 | 20.39 | 18.69 | 19.20 | +0.79% | |
| 18.97 | 19.65 | 18.41 | 19.05 | +0.47% | |
| 18.93 | 19.65 | 18.75 | 18.96 | +0.88% | |
| 18.70 | 19.16 | 17.00 | 18.80 | +1.32% | |
| 19.68 | 19.86 | 18.25 | 18.55 | -5.26% | |
| 18.38 | 19.90 | 18.20 | 19.58 | +6.01% | |
| 18.03 | 18.67 | 17.72 | 18.47 | +2.55% | |
| 17.27 | 18.29 | 16.79 | 18.01 | +4.77% | |
| 16.63 | 17.66 | 15.80 | 17.19 | +5.78% | |
| 17.38 | 17.52 | 16.20 | 16.25 | -5.88% | |
| 15.82 | 17.98 | 15.42 | 17.27 | +7.04% | |
| 16.09 | 17.10 | 14.92 | 16.13 | +0.94% | |
| 16.55 | 17.49 | 15.90 | 15.98 | -4.77% | |
| 16.33 | 17.47 | 16.33 | 16.78 | +0.96% | |
| 17.42 | 17.64 | 16.21 | 16.62 | -2.81% | |
| 16.05 | 17.64 | 15.03 | 17.10 | +12.87% | |
| 13.84 | 15.35 | 13.01 | 15.15 | +9.47% | |
| 12.85 | 14.28 | 12.47 | 13.84 | +8.21% | |
| 11.32 | 13.15 | 11.22 | 12.79 | +26.76% | |
| 9.73 | 10.23 | 9.73 | 10.09 | +1.61% | |
| 9.50 | 10.21 | 9.22 | 9.93 | +6.09% | |
| 9.89 | 10.47 | 9.29 | 9.36 | -6.68% | |
| 10.75 | 11.04 | 10.03 | 10.03 | -6.09% | |
| 10.73 | 10.97 | 10.10 | 10.68 | -3.09% | |
| 9.73 | 11.09 | 9.44 | 11.02 | +14.32% | |
| 9.53 | 10.82 | 9.25 | 9.64 | 0.00% | |
| 9.94 | 10.30 | 9.56 | 9.64 | -3.50% | |
| 10.20 | 11.11 | 9.93 | 9.99 | -2.06% | |
| 9.14 | 10.30 | 8.37 | 10.20 | +11.23% | |
| 10.80 | 10.94 | 9.06 | 9.17 | -22.29% | |
| 12.20 | 12.20 | 11.02 | 11.80 | -0.84% | |
| 10.94 | 11.93 | 10.41 | 11.90 | +9.07% | |
| 10.64 | 11.44 | 10.64 | 10.91 | +2.25% | |
| 10.67 | 10.96 | 10.34 | 10.67 | +1.33% | |
| 10.09 | 10.65 | 9.55 | 10.53 | +3.95% | |
| 9.83 | 10.18 | 9.42 | 10.13 | +3.37% | |
| 10.31 | 10.50 | 9.77 | 9.80 | -6.76% | |
| 9.60 | 11.72 | 9.60 | 10.51 | +13.38% | |
| 9.29 | 9.95 | 9.11 | 9.27 | -0.22% | |
| 9.98 | 10.00 | 8.94 | 9.29 | -7.10% | |
| 9.15 | 10.15 | 9.13 | 10.00 | +9.65% | |
| 9.95 | 10.31 | 8.91 | 9.12 | -8.80% | |
| 10.69 | 10.91 | 9.95 | 10.00 | -8.93% | |
| 10.84 | 11.51 | 10.79 | 10.98 | +2.91% | |
| 10.90 | 11.06 | 10.52 | 10.67 | -1.39% | |
| 10.63 | 10.90 | 10.40 | 10.82 | +1.60% | |
| 11.39 | 11.79 | 10.58 | 10.65 | -3.01% | |
| 10.36 | 11.05 | 10.15 | 10.98 | +2.62% | |
| 11.38 | 11.40 | 10.62 | 10.70 | -6.14% | |
| 12.43 | 12.43 | 10.73 | 11.40 | +0.88% | |
| 12.10 | 12.39 | 11.23 | 11.30 | -2.75% | |
| 11.41 | 11.78 | 10.79 | 11.62 | -3.25% | |
| 13.40 | 13.75 | 11.84 | 12.01 | -15.84% | |
| 13.64 | 14.47 | 13.33 | 14.27 | +1.49% | |
| 13.76 | 14.53 | 13.58 | 14.06 | +2.33% | |
| 13.33 | 14.00 | 13.26 | 13.74 | +4.01% | |
| 14.17 | 14.34 | 13.08 | 13.21 | -7.14% | |
| 15.79 | 15.79 | 13.44 | 14.23 | -10.25% | |
| 16.18 | 16.46 | 15.56 | 15.85 | -4.52% | |
| 17.35 | 17.93 | 16.35 | 16.60 | -4.65% | |
| 17.57 | 18.02 | 17.29 | 17.41 | -3.06% | |
| 17.70 | 18.30 | 17.21 | 17.96 | +1.64% | |
| 18.71 | 18.71 | 17.60 | 17.67 | -5.76% | |
| 18.12 | 19.04 | 17.70 | 18.75 | +2.63% | |
| 18.52 | 19.14 | 17.85 | 18.27 | -1.88% | |
| 20.50 | 21.00 | 18.50 | 18.62 | -12.17% | |
| 22.90 | 25.10 | 20.93 | 21.20 | +0.57% | |
| 22.76 | 22.97 | 21.04 | 21.08 | -7.38% | |
| 22.26 | 23.44 | 21.55 | 22.76 | +1.70% | |
| 22.69 | 23.45 | 22.04 | 22.38 | +1.22% | |
| 22.22 | 23.22 | 21.81 | 22.11 | +0.73% | |
| 22.08 | 22.37 | 21.14 | 21.95 | -2.31% | |
| 23.15 | 23.15 | 22.14 | 22.47 | -3.23% | |
| 23.06 | 23.79 | 22.39 | 23.22 | +0.65% | |
| 22.03 | 23.36 | 21.46 | 23.07 | +5.92% | |
| 21.30 | 22.39 | 20.49 | 21.78 | -0.09% | |
| 20.61 | 22.03 | 20.20 | 21.80 | +2.54% | |
| 21.37 | 21.45 | 20.53 | 21.26 | -2.34% | |
| 22.04 | 22.04 | 20.94 | 21.77 | -0.77% | |
| 20.87 | 22.99 | 20.68 | 21.94 | +6.40% | |
| 21.82 | 22.44 | 20.60 | 20.62 | -6.32% | |
| 22.41 | 22.77 | 21.66 | 22.01 | -3.51% | |
| 22.06 | 23.30 | 22.06 | 22.81 | +3.31% | |
| 21.03 | 22.56 | 21.03 | 22.08 | +2.36% | |
| 21.82 | 21.88 | 20.89 | 21.57 | -2.22% | |
| 23.12 | 23.74 | 21.72 | 22.06 | -5.00% | |
| 22.67 | 23.73 | 22.55 | 23.22 | +0.96% | |
| 23.61 | 23.76 | 21.93 | 23.00 | -3.16% | |
| 23.93 | 24.25 | 23.23 | 23.75 | -0.13% | |
| 23.80 | 25.30 | 23.46 | 23.78 | -2.06% | |
| 23.45 | 25.21 | 23.20 | 24.28 | +10.92% | |
| 19.50 | 22.06 | 19.40 | 21.89 | +14.31% | |
| 19.87 | 20.19 | 18.00 | 19.15 | -6.17% | |
| 19.80 | 20.50 | 19.30 | 20.41 | +1.29% | |
| 19.73 | 20.26 | 18.66 | 20.15 | -0.98% | |
| 20.19 | 20.90 | 19.87 | 20.35 | +0.49% | |
| 20.64 | 20.98 | 19.96 | 20.25 | -3.71% | |
| 20.99 | 21.15 | 20.07 | 21.03 | -0.76% | |
| 22.20 | 22.20 | 20.92 | 21.19 | -3.11% | |
| 21.60 | 22.14 | 20.64 | 21.87 | +0.51% | |
| 21.61 | 22.49 | 21.45 | 21.76 | -1.05% | |
| 22.65 | 22.80 | 21.65 | 21.99 | -3.51% | |
| 22.00 | 22.85 | 21.72 | 22.79 | +3.03% | |
| 21.99 | 22.51 | 21.36 | 22.12 | -0.49% | |
| 23.76 | 23.82 | 21.91 | 22.23 | -7.07% | |
| 23.50 | 24.73 | 22.55 | 23.92 | +0.89% | |
| 25.96 | 25.96 | 23.69 | 23.71 | -8.88% | |
| 28.40 | 28.83 | 25.72 | 26.02 | -8.12% | |
| 30.23 | 30.23 | 27.13 | 28.32 | -6.87% | |
| 29.90 | 31.15 | 29.34 | 30.41 | -0.07% | |
| 35.25 | 35.25 | 29.00 | 30.43 | -11.62% | |
| 33.10 | 35.10 | 32.73 | 34.43 | +3.27% | |
| 34.00 | 34.90 | 32.52 | 33.34 | -1.24% | |
| 32.51 | 34.00 | 31.99 | 33.76 | +4.49% | |
| 32.15 | 34.00 | 31.53 | 32.31 | +2.77% | |
| 29.52 | 31.48 | 29.20 | 31.44 | +7.62% | |
| 29.21 | 29.66 | 28.44 | 29.22 | +0.02% | |
| 29.00 | 30.00 | 28.44 | 29.21 | +2.71% | |
| 27.50 | 29.40 | 27.50 | 28.44 | +2.60% | |
| 30.11 | 30.11 | 27.34 | 27.72 | -7.97% | |
| 30.25 | 30.37 | 28.53 | 30.12 | -0.76% | |
| 28.90 | 30.85 | 27.88 | 30.35 | +14.18% | |
| 27.42 | 27.61 | 26.49 | 26.58 | -3.49% | |
| 27.23 | 28.38 | 26.64 | 27.54 | +4.95% | |
| 26.55 | 26.89 | 25.56 | 26.24 | -0.68% | |
| 26.95 | 28.00 | 26.19 | 26.42 | -2.96% | |
| 24.20 | 27.82 | 24.20 | 27.23 | +12.13% | |
| 25.46 | 25.65 | 24.14 | 24.28 | -4.75% | |
| 26.03 | 26.08 | 25.14 | 25.49 | -2.07% | |
| 24.80 | 26.04 | 24.24 | 26.03 | +4.75% | |
| 24.81 | 25.31 | 23.89 | 24.85 | -0.48% | |
| 24.15 | 25.13 | 24.02 | 24.97 | +2.50% | |
| 24.11 | 24.73 | 23.70 | 24.36 | +1.04% | |
| 25.90 | 25.90 | 23.75 | 24.11 | -6.98% | |
| 26.07 | 26.52 | 25.53 | 25.92 | -3.21% | |
| 26.65 | 27.20 | 25.85 | 26.78 | +0.49% | |
| 26.70 | 27.23 | 25.39 | 26.65 | -0.07% | |
| 28.25 | 28.25 | 25.74 | 26.67 | -5.99% | |
| 27.52 | 29.00 | 27.46 | 28.37 | +3.16% | |
| 26.96 | 28.63 | 26.85 | 27.50 | +2.84% | |
| 24.14 | 26.90 | 23.97 | 26.74 | +10.00% | |
| 23.92 | 24.68 | 23.28 | 24.31 | -1.06% | |
| 22.38 | 25.43 | 22.28 | 24.57 | +16.28% | |
| 20.74 | 22.04 | 20.74 | 21.13 | +0.43% | |
| 23.69 | 23.69 | 20.53 | 21.04 | -9.60% | |
| 24.40 | 24.50 | 23.00 | 23.28 | -5.73% | |
| 27.00 | 27.00 | 24.59 | 24.69 | -8.96% | |
| 27.52 | 28.20 | 26.85 | 27.12 | -2.09% | |
| 27.80 | 28.63 | 27.18 | 27.70 | -0.29% | |
| 28.30 | 29.80 | 27.60 | 27.78 | -2.22% | |
| 28.79 | 30.31 | 27.97 | 28.41 | -2.03% | |
| 32.63 | 33.29 | 28.95 | 29.00 | -10.71% | |
| 33.75 | 34.30 | 30.90 | 32.48 | -5.50% | |
| 34.60 | 38.38 | 32.66 | 34.37 | +3.52% | |
| 31.06 | 34.55 | 31.05 | 33.20 | +6.99% | |
| 33.63 | 34.25 | 30.11 | 31.03 | -8.90% | |
| 34.72 | 34.91 | 33.04 | 34.06 | -2.18% | |
| 33.82 | 35.38 | 33.21 | 34.82 | +2.96% | |
| 35.00 | 35.25 | 33.77 | 33.82 | -3.15% | |
| 35.80 | 37.23 | 33.68 | 34.92 | +0.63% | |
| 33.00 | 35.79 | 31.86 | 34.70 | +5.25% | |
| 34.01 | 35.21 | 32.30 | 32.97 | +0.86% | |
| 31.00 | 33.61 | 29.96 | 32.69 | +7.67% | |
| 30.14 | 30.69 | 29.71 | 30.36 | -0.07% | |
| 29.61 | 30.61 | 29.00 | 30.38 | +1.64% | |
| 30.08 | 31.50 | 29.25 | 29.89 | +1.67% | |
| 28.79 | 30.99 | 28.50 | 29.40 | +9.25% | |
| 28.66 | 29.87 | 26.85 | 26.91 | -7.92% | |
| 29.44 | 31.26 | 28.69 | 29.23 | +0.29% | |
| 25.94 | 30.29 | 25.82 | 29.14 | +12.08% | |
| 25.90 | 26.15 | 25.07 | 26.00 | -0.57% | |
| 26.91 | 26.91 | 25.61 | 26.15 | +0.42% | |
| 26.72 | 27.05 | 25.81 | 26.04 | -2.94% | |
| 27.00 | 27.02 | 26.46 | 26.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WW chart for longer ranges.