Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weight Watchers International Inc (NQ: WW )

1.810 -0.070 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.100 7.150 6.900 7.090 1,635,377 +0.11(+1.58%)
May 27, 2022 6.820 7.140 6.820 6.980 1,494,836 +0.19(+2.80%)
May 26, 2022 6.490 6.960 6.440 6.790 3,617,541 +0.38(+5.93%)
May 25, 2022 6.170 6.460 6.010 6.410 3,272,196 +0.24(+3.89%)
May 24, 2022 6.500 6.500 6.040 6.170 1,735,105 -0.43(-6.52%)
May 23, 2022 6.710 6.710 6.320 6.600 1,706,797 +0.01(+0.15%)
May 20, 2022 6.850 6.905 6.310 6.590 2,101,848 -0.21(-3.09%)
May 19, 2022 6.890 7.020 6.630 6.800 1,487,259 -0.16(-2.30%)
May 18, 2022 7.500 7.540 6.830 6.960 2,054,031 -0.64(-8.42%)
May 17, 2022 7.590 7.690 7.295 7.600 2,018,878 +0.20(+2.70%)
May 16, 2022 8.200 8.200 7.380 7.400 1,569,267 -0.76(-9.31%)
May 13, 2022 7.800 8.320 7.800 8.160 2,627,561 +0.48(+6.25%)
May 12, 2022 7.590 7.870 7.380 7.680 1,619,156 +0.08(+1.05%)
May 11, 2022 8.140 8.380 7.590 7.600 1,017,418 -0.50(-6.17%)
May 10, 2022 9.170 9.310 8.010 8.100 1,395,968 -1.03(-11.28%)
May 09, 2022 9.670 9.950 9.070 9.130 1,406,544 -0.70(-7.12%)
May 06, 2022 9.010 10.04 8.870 9.830 2,283,389 +0.81(+8.98%)
May 05, 2022 9.600 9.610 8.870 9.020 1,777,309 -0.73(-7.49%)
May 04, 2022 10.23 10.24 9.290 9.750 1,277,599 -0.28(-2.79%)
May 03, 2022 9.760 10.10 9.720 10.03 1,378,296 +0.19(+1.93%)
May 02, 2022 9.670 10.03 9.530 9.840 1,016,171 +0.05(+0.51%)
Apr 29, 2022 9.970 10.34 9.710 9.790 881,470 -0.32(-3.17%)
Apr 28, 2022 10.21 10.36 9.770 10.11 969,623 -0.01(-0.10%)
Apr 27, 2022 9.870 10.22 9.790 10.12 891,998 +0.25(+2.53%)
Apr 26, 2022 10.28 10.44 9.790 9.870 838,476 -0.52(-5.00%)
Apr 25, 2022 10.02 10.41 9.450 10.39 1,472,021 +0.20(+1.96%)
Apr 22, 2022 10.18 10.29 9.980 10.19 690,092 -0.12(-1.16%)
Apr 21, 2022 10.66 10.72 10.25 10.31 538,780 -0.14(-1.34%)
Apr 20, 2022 10.59 10.70 10.43 10.45 537,886 -0.14(-1.32%)
Apr 19, 2022 10.28 10.81 10.26 10.59 761,977 +0.23(+2.22%)
Apr 18, 2022 10.60 10.75 10.18 10.36 586,802 -0.27(-2.54%)
Apr 14, 2022 10.86 11.03 10.51 10.63 769,503 -0.23(-2.12%)
Apr 13, 2022 10.53 10.95 10.45 10.86 1,815,277 +0.78(+7.74%)
Apr 12, 2022 10.13 10.48 10.05 10.08 733,526 +0.03(+0.30%)
Apr 11, 2022 10.02 10.49 9.960 10.05 760,839 -0.02(-0.20%)
Apr 08, 2022 10.23 10.31 10.05 10.07 884,509 -0.20(-1.95%)
Apr 07, 2022 10.59 10.63 10.03 10.27 573,398 -0.25(-2.38%)
Apr 06, 2022 10.54 10.64 9.880 10.52 972,333 -0.11(-1.03%)
Apr 05, 2022 10.88 10.98 10.47 10.63 818,414 -0.27(-2.48%)
Apr 04, 2022 10.60 10.91 10.53 10.90 961,289 +0.31(+2.93%)
Apr 01, 2022 10.35 10.66 10.29 10.59 999,819 +0.36(+3.52%)
Mar 31, 2022 10.41 10.64 10.18 10.23 1,140,919 -0.15(-1.45%)
Mar 30, 2022 10.63 10.78 10.35 10.38 824,157 -0.31(-2.90%)
Mar 29, 2022 10.51 10.98 10.47 10.69 1,231,942 +0.44(+4.29%)
Mar 28, 2022 10.21 10.44 10.10 10.25 962,453 +0.00(+0.00%)
Mar 25, 2022 10.23 10.42 10.12 10.25 1,242,333 +0.05(+0.49%)
Mar 24, 2022 10.24 10.31 9.905 10.20 1,187,294 -0.03(-0.29%)
Mar 23, 2022 10.35 10.49 10.11 10.23 1,061,342 -0.14(-1.35%)
Mar 22, 2022 10.23 10.55 10.23 10.37 1,149,856 +0.13(+1.27%)
Mar 21, 2022 10.37 10.56 10.18 10.24 635,303 -0.11(-1.06%)
Mar 18, 2022 10.17 10.49 9.980 10.35 1,636,444 +0.04(+0.39%)
Mar 17, 2022 9.765 10.38 9.765 10.31 1,298,434 +0.14(+1.38%)
Mar 16, 2022 9.930 10.19 9.630 10.17 1,056,611 +0.46(+4.74%)
Mar 15, 2022 9.540 9.890 9.510 9.710 992,746 +0.22(+2.32%)
Mar 14, 2022 9.800 9.990 9.350 9.490 1,265,128 -0.32(-3.26%)
Mar 11, 2022 10.30 10.41 9.800 9.810 941,665 -0.50(-4.85%)
Mar 10, 2022 10.15 10.61 9.990 10.31 1,518,690 +0.35(+3.51%)
Mar 09, 2022 10.33 10.61 9.910 9.960 2,178,019 -0.23(-2.26%)
Mar 08, 2022 9.240 10.63 9.100 10.19 2,432,780 +1.04(+11.37%)
Mar 07, 2022 9.070 9.390 8.830 9.150 1,823,246 +0.07(+0.77%)
Mar 04, 2022 9.870 9.944 9.040 9.080 1,788,595 -0.83(-8.38%)
Mar 03, 2022 10.31 10.39 9.860 9.910 1,365,178 -0.41(-3.97%)
Mar 02, 2022 9.870 10.83 9.850 10.32 3,203,552 +0.71(+7.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.