Dark

WW
WW International, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:55 PM EDT

14.82USD+8.017%(+1.10)249,364

12.65Bid 14.83Ask 2.18Spread

Pre-market

Oct 2, 2026 9:27:30 AM EDT

13.97USD+1.822%(+0.25)468

After-hours

Oct 2, 2026 4:08:30 PM EDT

14.50USD-2.159%(-0.32)1,100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.4600	15.230000	14.3100	14.8200	+8.017%	249,364	0.000%
2026-10-01	15.5000	15.560000	13.4600	13.7200	-11.255%	512,235	+8.017%
2026-09-30	16.7300	17.194600	15.4600	15.4600	-9.591%	274,149	-4.140%
2026-09-29	16.2900	18.905000	14.8800	17.1000	+13.772%	1,277,139	-13.333%
2026-09-28	14.0000	15.130000	13.5800	15.0300	+4.702%	485,845	-1.397%
2026-09-25	14.2100	14.570000	13.7000	14.3550	+2.609%	173,597	+3.239%
2026-09-24	14.9900	15.090000	13.6500	13.9900	-6.919%	349,365	+5.933%
2026-09-23	16.3000	16.300000	14.9150	15.0300	-8.577%	279,565	-1.397%
2026-09-22	16.3600	16.810000	16.0500	16.4400	+0.305%	296,425	-9.854%
2026-09-21	16.3300	17.160000	15.7762	16.3900	+1.801%	273,381	-9.579%
2026-09-18	16.0900	16.750000	15.5800	16.1000	+0.374%	275,802	-7.950%
2026-09-17	15.8500	16.400000	15.2901	16.0400	+3.886%	242,387	-7.606%
2026-09-16	15.2800	15.980000	15.0101	15.4400	+2.049%	168,092	-4.016%
2026-09-15	14.9600	15.770000	14.8100	15.1300	-0.657%	181,865	-2.049%
2026-09-14	14.6900	15.970000	14.5900	15.2300	+3.045%	242,256	-2.692%
2026-09-11	14.9000	15.920000	14.5900	14.7800	+0.034%	172,499	+0.271%
2026-09-10	14.7600	15.600000	14.6100	14.7750	-1.104%	252,539	+0.305%
2026-09-09	17.5700	17.570000	14.8050	14.9400	-16.954%	395,018	-0.803%
2026-09-08	17.8600	18.190000	17.3500	17.9900	-0.166%	177,183	-17.621%
2026-09-04	17.4900	18.260000	17.2100	18.0200	+1.750%	204,852	-17.758%
2026-09-03	16.8300	18.530000	16.6800	17.7100	+3.628%	205,683	-16.318%
2026-09-02	16.5100	17.500000	16.2600	17.0900	+5.040%	147,934	-13.283%
2026-09-01	16.3000	16.930000	15.6400	16.2700	-2.516%	156,035	-8.912%
2026-08-31	16.0800	16.690000	15.4601	16.6900	+3.025%	259,526	-11.204%
2026-08-28	16.1600	16.452400	15.3000	16.2000	-1.099%	156,966	-8.519%
2026-08-27	17.8200	17.890000	16.0100	16.3800	-6.932%	153,169	-9.524%
2026-08-26	17.7500	19.100000	17.3550	17.6000	-0.283%	291,650	-15.795%
2026-08-25	16.1500	17.875000	15.9650	17.6500	+10.381%	365,371	-16.034%
2026-08-24	15.6700	16.370000	14.6700	15.9900	+1.782%	123,650	-7.317%
2026-08-21	15.5000	16.595000	15.2100	15.7100	+4.733%	325,487	-5.665%
2026-08-20	14.2300	15.000000	13.5000	15.0000	+4.457%	144,979	-1.200%
2026-08-19	13.8800	14.400000	13.8700	14.3600	+3.384%	53,035	+3.203%
2026-08-18	13.3900	13.970000	13.2000	13.8900	+2.283%	148,756	+6.695%
2026-08-17	13.8500	14.160000	13.0600	13.5800	-3.414%	182,946	+9.131%
2026-08-14	14.2300	14.500000	14.0000	14.0600	-2.699%	119,966	+5.405%
2026-08-13	14.5500	15.120000	14.1700	14.4500	0.000%	178,284	+2.561%
2026-08-12	15.0700	15.650500	13.5000	14.4500	-3.731%	246,056	+2.561%
2026-08-11	15.8700	16.460000	14.8000	15.0100	-5.419%	321,627	-1.266%
2026-08-10	17.6900	18.300000	15.6600	15.8700	-12.417%	385,124	-6.616%
2026-08-07	16.8800	18.145000	16.8800	18.1200	+7.346%	282,360	-18.212%
2026-08-06	16.5000	16.980000	14.6000	16.8800	+9.539%	451,120	-12.204%
2026-08-05	16.2700	17.380000	14.8700	15.4100	-6.719%	415,137	-3.829%
2026-08-04	16.2100	16.880000	16.0000	16.5200	+2.736%	165,218	-10.291%
2026-08-03	14.2400	16.400000	14.2400	16.0800	+11.978%	162,619	-7.836%
2026-07-31	13.9400	14.420000	13.4150	14.3600	+3.309%	83,225	+3.203%
2026-07-30	13.0000	14.035000	12.6850	13.9000	+6.923%	214,909	+6.619%
2026-07-29	13.7800	13.780000	12.7000	13.0000	-5.523%	146,379	+14.000%
2026-07-28	13.8700	14.285000	13.5500	13.7600	-0.650%	201,982	+7.703%
2026-07-27	13.4500	14.150000	13.3500	13.8500	+3.823%	277,111	+7.004%
2026-07-24	13.5300	14.245000	12.7800	13.3400	-1.550%	115,222	+11.094%
2026-07-23	14.5000	14.835000	13.1200	13.5500	-8.136%	297,739	+9.373%
2026-07-22	15.4600	15.700000	14.6650	14.7500	-4.654%	62,335	+0.475%
2026-07-21	14.7600	15.650000	14.7300	15.4700	+4.035%	109,154	-4.202%
2026-07-20	14.5700	15.180000	14.3400	14.8700	+2.059%	70,775	-0.336%
2026-07-17	14.5100	14.920000	14.2149	14.5700	-2.017%	103,986	+1.716%
2026-07-16	15.0700	15.585000	14.8700	14.8700	-1.783%	58,661	-0.336%
2026-07-15	14.7900	15.250000	14.5800	15.1400	+2.505%	44,084	-2.114%
2026-07-14	14.7000	15.110000	14.5000	14.7700	+1.303%	57,550	+0.339%
2026-07-13	15.1200	15.805000	14.5000	14.5800	-5.325%	126,947	+1.646%
2026-07-10	15.0300	16.250000	14.4600	15.4000	+2.190%	114,164	-3.766%
2026-07-09	15.9600	16.140000	14.8300	15.0700	-3.952%	102,409	-1.659%
2026-07-08	15.5800	16.240000	14.9400	15.6900	-0.570%	75,975	-5.545%
2026-07-07	16.1800	16.470000	15.4100	15.7800	-2.472%	58,369	-6.084%
2026-07-06	16.3800	16.740000	16.0500	16.1800	-0.797%	221,830	-8.405%
2026-07-02	16.5400	17.130000	15.7500	16.3100	+0.555%	73,871	-9.135%
2026-07-01	15.7800	16.984000	15.7800	16.2200	+1.502%	133,904	-8.631%
2026-06-30	16.5800	16.740000	15.5500	15.9800	-2.561%	169,575	-7.259%
2026-06-29	15.9500	16.700000	15.3501	16.4000	+2.564%	129,404	-9.634%
2026-06-26	16.0100	17.320000	15.8100	15.9900	-1.781%	193,375	-7.317%
2026-06-25	17.6100	17.610000	16.1500	16.2800	-7.236%	112,169	-8.968%
2026-06-24	18.3300	18.690000	17.0100	17.5500	-4.255%	144,157	-15.556%
2026-06-23	18.1200	19.220000	17.5764	18.3300	-0.435%	220,935	-19.149%
2026-06-22	19.1700	20.000000	18.0000	18.4100	-4.115%	245,984	-19.500%
2026-06-18	19.0500	20.390000	18.6900	19.2000	+0.787%	409,947	-22.813%
2026-06-17	18.9700	19.650000	18.4047	19.0500	+0.475%	274,477	-22.205%
2026-06-16	18.9300	19.650000	18.7500	18.9600	+0.878%	212,223	-21.835%
2026-06-15	18.7000	19.160000	17.0000	18.7950	+1.321%	175,796	-21.149%
2026-06-12	19.6800	19.860000	18.2500	18.5500	-5.260%	142,410	-20.108%
2026-06-11	18.3800	19.900000	18.1950	19.5800	+6.010%	291,139	-24.311%
2026-06-10	18.0300	18.665000	17.7161	18.4700	+2.554%	250,769	-19.762%
2026-06-09	17.2700	18.290000	16.7900	18.0100	+4.770%	177,819	-17.712%
2026-06-08	16.6300	17.660000	15.8002	17.1900	+5.785%	132,778	-13.787%
2026-06-05	17.3800	17.515000	16.2000	16.2500	-5.879%	116,940	-8.800%
2026-06-04	15.8200	17.980000	15.4160	17.2650	+7.037%	265,243	-14.162%
2026-06-03	16.0900	17.100000	14.9215	16.1300	+0.939%	271,847	-8.122%
2026-06-02	16.5500	17.485000	15.9000	15.9800	-4.768%	274,489	-7.259%
2026-06-01	16.3300	17.470000	16.3300	16.7800	+0.963%	339,187	-11.681%
2026-05-29	17.4200	17.640000	16.2100	16.6200	-2.807%	276,867	-10.830%
2026-05-28	16.0500	17.640000	15.0300	17.1000	+12.871%	542,498	-13.333%
2026-05-27	13.8400	15.350000	13.0101	15.1500	+9.465%	447,971	-2.178%
2026-05-26	12.8500	14.280000	12.4700	13.8400	+8.210%	674,560	+7.081%
2026-05-22	11.3200	13.150000	11.2200	12.7900	+26.759%	631,152	+15.872%
2026-05-21	9.7300	10.233600	9.7300	10.0900	+1.611%	114,083	+46.878%
2026-05-20	9.5000	10.210000	9.2200	9.9300	+6.090%	245,960	+49.245%
2026-05-19	9.8900	10.465000	9.2850	9.3600	-6.680%	152,541	+58.333%
2026-05-18	10.7500	11.040000	10.0300	10.0300	-6.086%	226,574	+47.757%
2026-05-15	10.7300	10.970000	10.1000	10.6800	-3.085%	350,718	+38.764%
2026-05-14	9.7300	11.090000	9.4400	11.0200	+14.315%	366,596	+34.483%
2026-05-13	9.5300	10.815000	9.2500	9.6400	0.000%	397,267	+53.734%
2026-05-12	9.9400	10.299900	9.5641	9.6400	-3.504%	189,138	+53.734%
2026-05-11	10.2000	11.110000	9.9300	9.9900	-2.059%	327,655	+48.348%
2026-05-08	9.1400	10.300000	8.3650	10.2000	+11.232%	664,779	+45.294%
2026-05-07	10.8000	10.940000	9.0600	9.1700	-22.288%	932,002	+61.614%
2026-05-06	12.2000	12.200000	11.0200	11.8000	-0.840%	430,858	+25.593%
2026-05-05	10.9400	11.930000	10.4128	11.9000	+9.074%	276,552	+24.538%
2026-05-04	10.6400	11.435000	10.6400	10.9100	+2.249%	313,538	+35.839%
2026-05-01	10.6700	10.960000	10.3401	10.6700	+1.330%	193,179	+38.894%
2026-04-30	10.0900	10.645000	9.5500	10.5300	+3.949%	202,022	+40.741%
2026-04-29	9.8300	10.180000	9.4200	10.1300	+3.367%	295,344	+46.298%
2026-04-28	10.3100	10.500000	9.7700	9.8000	-6.755%	308,026	+51.224%
2026-04-27	9.6000	11.720000	9.6000	10.5100	+13.376%	1,019,860	+41.009%
2026-04-24	9.2900	9.950000	9.1100	9.2700	-0.215%	288,868	+59.871%
2026-04-23	9.9800	10.000000	8.9400	9.2900	-7.100%	229,962	+59.526%
2026-04-22	9.1500	10.147400	9.1250	10.0000	+9.649%	428,889	+48.200%
2026-04-21	9.9500	10.310000	8.9100	9.1200	-8.800%	781,776	+62.500%
2026-04-20	10.6900	10.910000	9.9500	10.0000	-8.925%	389,714	+48.200%
2026-04-17	10.8400	11.510000	10.7863	10.9800	+2.905%	333,941	+34.973%
2026-04-16	10.9000	11.060000	10.5200	10.6700	-1.386%	160,255	+38.894%
2026-04-15	10.6300	10.900000	10.4000	10.8200	+1.596%	127,015	+36.969%
2026-04-14	11.3900	11.790000	10.5800	10.6500	-3.005%	286,943	+39.155%
2026-04-13	10.3600	11.050000	10.1500	10.9800	+2.617%	350,424	+34.973%
2026-04-10	11.3800	11.399900	10.6200	10.7000	-6.140%	317,847	+38.505%
2026-04-09	12.4300	12.430000	10.7245	11.4000	+0.885%	740,741	+30.000%
2026-04-08	12.1000	12.390000	11.2300	11.3000	-2.754%	268,821	+31.150%
2026-04-07	11.4100	11.780000	10.7900	11.6200	-3.247%	619,856	+27.539%
2026-04-06	13.4000	13.750000	11.8400	12.0100	-15.837%	1,120,840	+23.397%
2026-04-02	13.6400	14.470000	13.3250	14.2700	+1.494%	169,796	+3.854%
2026-04-01	13.7600	14.530000	13.5800	14.0600	+2.329%	307,576	+5.405%
2026-03-31	13.3300	14.000000	13.2600	13.7400	+4.012%	329,450	+7.860%
2026-03-30	14.1700	14.340000	13.0750	13.2100	-7.135%	301,947	+12.188%
2026-03-27	15.7900	15.790000	13.4389	14.2250	-10.252%	694,437	+4.183%
2026-03-26	16.1800	16.460000	15.5600	15.8500	-4.518%	490,558	-6.498%
2026-03-25	17.3500	17.930000	16.3500	16.6000	-4.652%	224,201	-10.723%
2026-03-24	17.5700	18.015000	17.2900	17.4100	-3.062%	234,281	-14.877%
2026-03-23	17.7000	18.300000	17.2100	17.9600	+1.641%	362,328	-17.483%
2026-03-20	18.7100	18.710000	17.6000	17.6700	-5.760%	264,874	-16.129%
2026-03-19	18.1200	19.035000	17.7000	18.7500	+2.627%	226,413	-20.960%
2026-03-18	18.5200	19.140000	17.8500	18.2700	-1.880%	364,429	-18.883%
2026-03-17	20.5000	21.000000	18.5000	18.6200	-12.170%	915,717	-20.408%
2026-03-16	22.9000	25.100000	20.9250	21.2000	+0.569%	893,604	-30.094%
2026-03-13	22.7600	22.970000	21.0400	21.0800	-7.381%	241,882	-29.696%
2026-03-12	22.2600	23.440000	21.5450	22.7600	+1.698%	211,319	-34.886%
2026-03-11	22.6900	23.450000	22.0400	22.3800	+1.221%	254,425	-33.780%
2026-03-10	22.2200	23.220000	21.8117	22.1100	+0.729%	165,616	-32.972%
2026-03-09	22.0800	22.370000	21.1400	21.9500	-2.314%	119,351	-32.483%
2026-03-06	23.1500	23.150000	22.1430	22.4700	-3.230%	72,156	-34.045%
2026-03-05	23.0600	23.790000	22.3875	23.2200	+0.650%	97,724	-36.176%
2026-03-04	22.0300	23.360000	21.4600	23.0700	+5.923%	148,163	-35.761%
2026-03-03	21.3000	22.390000	20.4900	21.7800	-0.092%	97,053	-31.956%
2026-03-02	20.6100	22.030000	20.2001	21.8000	+2.540%	180,617	-32.018%
2026-02-27	21.3700	21.450000	20.5300	21.2600	-2.343%	80,191	-30.292%
2026-02-26	22.0400	22.040000	20.9400	21.7700	-0.775%	133,799	-31.925%
2026-02-25	20.8700	22.990000	20.6800	21.9400	+6.402%	234,118	-32.452%
2026-02-24	21.8200	22.440000	20.6000	20.6200	-6.315%	142,837	-28.128%
2026-02-23	22.4100	22.770000	21.6550	22.0100	-3.507%	91,777	-32.667%
2026-02-20	22.0600	23.300000	22.0600	22.8100	+3.306%	129,026	-35.028%
2026-02-19	21.0300	22.560000	21.0300	22.0800	+2.364%	216,155	-32.880%
2026-02-18	21.8200	21.874600	20.8938	21.5700	-2.221%	150,245	-31.293%
2026-02-17	23.1200	23.740000	21.7200	22.0600	-4.996%	116,350	-32.820%
2026-02-13	22.6700	23.730000	22.5500	23.2200	+0.957%	162,352	-36.176%
2026-02-12	23.6100	23.760000	21.9250	23.0000	-3.158%	237,088	-35.565%
2026-02-11	23.9300	24.250000	23.2250	23.7500	-0.126%	159,588	-37.600%
2026-02-10	23.8000	25.300000	23.4550	23.7800	-2.059%	234,870	-37.679%
2026-02-09	23.4500	25.210000	23.2000	24.2800	+10.918%	765,970	-38.962%
2026-02-06	19.5000	22.060000	19.4000	21.8900	+14.308%	349,515	-32.298%
2026-02-05	19.8700	20.190000	18.0000	19.1500	-6.173%	482,157	-22.611%
2026-02-04	19.8000	20.500000	19.3000	20.4100	+1.290%	301,341	-27.389%
2026-02-03	19.7300	20.257200	18.6600	20.1500	-0.983%	491,743	-26.452%
2026-02-02	20.1900	20.900000	19.8700	20.3500	+0.494%	137,584	-27.174%
2026-01-30	20.6400	20.980000	19.9584	20.2500	-3.709%	236,464	-26.815%
2026-01-29	20.9900	21.150000	20.0700	21.0300	-0.755%	232,869	-29.529%
2026-01-28	22.2000	22.200000	20.9200	21.1900	-3.109%	220,883	-30.061%
2026-01-27	21.6000	22.135000	20.6400	21.8700	+0.506%	239,176	-32.236%
2026-01-26	21.6100	22.490000	21.4500	21.7600	-1.046%	150,218	-31.893%
2026-01-23	22.6500	22.800000	21.6500	21.9900	-3.510%	178,798	-32.606%
2026-01-22	22.0000	22.850000	21.7200	22.7900	+3.029%	190,516	-34.971%
2026-01-21	21.9900	22.510000	21.3600	22.1200	-0.495%	402,064	-33.002%
2026-01-20	23.7600	23.820000	21.9100	22.2300	-7.065%	394,438	-33.333%
2026-01-16	23.5000	24.730000	22.5500	23.9200	+0.886%	358,990	-38.043%
2026-01-15	25.9600	25.960000	23.6850	23.7100	-8.878%	609,601	-37.495%
2026-01-14	28.4000	28.830000	25.7200	26.0200	-8.121%	465,798	-43.044%
2026-01-13	30.2300	30.230000	27.1300	28.3200	-6.873%	454,553	-47.669%
2026-01-12	29.9000	31.150000	29.3400	30.4100	-0.066%	280,582	-51.266%
2026-01-09	35.2500	35.250000	29.0000	30.4300	-11.618%	958,722	-51.298%
2026-01-08	33.1000	35.100000	32.7300	34.4300	+3.269%	264,025	-56.956%
2026-01-07	34.0000	34.900000	32.5200	33.3400	-1.244%	333,040	-55.549%
2026-01-06	32.5100	34.000000	31.9900	33.7600	+4.488%	291,720	-56.102%
2026-01-05	32.1500	34.000000	31.5300	32.3100	+2.767%	1,011,742	-54.132%
2026-01-02	29.5200	31.480000	29.2000	31.4400	+7.616%	190,689	-52.863%
2025-12-31	29.2100	29.659900	28.4400	29.2150	+0.017%	204,010	-49.273%
2025-12-30	29.0000	30.000000	28.4400	29.2100	+2.707%	163,125	-49.264%
2025-12-29	27.5000	29.400000	27.5000	28.4400	+2.597%	251,911	-47.890%
2025-12-26	30.1100	30.110000	27.3350	27.7200	-7.968%	210,864	-46.537%
2025-12-24	30.2500	30.370000	28.5300	30.1200	-0.758%	166,592	-50.797%
2025-12-23	28.9000	30.850000	27.8773	30.3500	+14.184%	656,877	-51.170%
2025-12-22	27.4200	27.610000	26.4900	26.5800	-3.486%	134,211	-44.244%
2025-12-19	27.2300	28.375000	26.6400	27.5400	+4.954%	283,648	-46.187%
2025-12-18	26.5500	26.890000	25.5600	26.2400	-0.681%	158,599	-43.521%
2025-12-17	26.9500	28.000000	26.1850	26.4200	-2.957%	146,033	-43.906%
2025-12-16	24.2000	27.820000	24.2000	27.2250	+12.129%	386,256	-45.565%
2025-12-15	25.4600	25.645000	24.1385	24.2800	-4.747%	148,836	-38.962%
2025-12-12	26.0300	26.080900	25.1350	25.4900	-2.075%	112,379	-41.860%
2025-12-11	24.8000	26.040000	24.2428	26.0300	+4.748%	126,502	-43.066%
2025-12-10	24.8100	25.308000	23.8900	24.8500	-0.481%	198,597	-40.362%
2025-12-09	24.1500	25.130000	24.0200	24.9700	+2.504%	184,614	-40.649%
2025-12-08	24.1100	24.730000	23.6950	24.3600	+1.037%	171,155	-39.163%
2025-12-05	25.9000	25.900000	23.7500	24.1100	-6.983%	293,474	-38.532%
2025-12-04	26.0700	26.518600	25.5300	25.9200	-3.211%	210,064	-42.824%
2025-12-03	26.6500	27.200000	25.8509	26.7800	+0.488%	93,894	-44.660%
2025-12-02	26.7000	27.230000	25.3900	26.6500	-0.075%	135,453	-44.390%
2025-12-01	28.2500	28.250000	25.7390	26.6700	-5.992%	331,654	-44.432%
2025-11-28	27.5200	29.000000	27.4596	28.3700	+3.164%	112,918	-47.762%
2025-11-26	26.9600	28.630000	26.8500	27.5000	+2.842%	239,925	-46.109%
2025-11-25	24.1400	26.900000	23.9700	26.7400	+9.996%	219,522	-44.577%
2025-11-24	23.9200	24.680000	23.2800	24.3100	-1.058%	298,151	-39.037%
2025-11-21	22.3800	25.430000	22.2800	24.5700	+16.280%	520,746	-39.683%
2025-11-20	20.7400	22.040000	20.7400	21.1300	+0.428%	400,624	-29.863%
2025-11-19	23.6900	23.690000	20.5300	21.0400	-9.603%	915,245	-29.563%
2025-11-18	24.4000	24.500000	23.0000	23.2750	-5.731%	387,694	-36.327%
2025-11-17	27.0000	27.000000	24.5900	24.6900	-8.960%	472,671	-39.976%
2025-11-14	27.5200	28.200000	26.8500	27.1200	-2.094%	195,863	-45.354%
2025-11-13	27.8000	28.630000	27.1800	27.7000	-0.288%	215,553	-46.498%
2025-11-12	28.3000	29.800000	27.6000	27.7800	-2.218%	229,534	-46.652%
2025-11-11	28.7900	30.305000	27.9700	28.4100	-2.034%	306,414	-47.835%
2025-11-10	32.6300	33.290000	28.9500	29.0000	-10.714%	527,081	-48.897%
2025-11-07	33.7500	34.300000	30.9000	32.4800	-5.499%	390,891	-54.372%
2025-11-06	34.6000	38.380000	32.6614	34.3700	+3.524%	833,024	-56.881%
2025-11-05	31.0600	34.550000	31.0500	33.2000	+6.993%	506,916	-55.361%
2025-11-04	33.6300	34.250000	30.1100	31.0300	-8.896%	555,482	-52.240%
2025-11-03	34.7200	34.910000	33.0400	34.0600	-2.183%	263,654	-56.489%
2025-10-31	33.8200	35.380400	33.2117	34.8200	+2.957%	224,866	-57.438%
2025-10-30	35.0000	35.250000	33.7700	33.8200	-3.150%	308,110	-56.180%
2025-10-29	35.8000	37.225000	33.6800	34.9200	+0.634%	507,658	-57.560%
2025-10-28	33.0000	35.790000	31.8600	34.7000	+5.247%	899,385	-57.291%
2025-10-27	34.0100	35.210000	32.3000	32.9700	+0.857%	340,010	-55.050%
2025-10-24	31.0000	33.610000	29.9605	32.6900	+7.675%	478,817	-54.665%
2025-10-23	30.1400	30.690000	29.7050	30.3600	-0.066%	191,204	-51.186%
2025-10-22	29.6100	30.605000	29.0000	30.3800	+1.639%	302,902	-51.218%
2025-10-21	30.0800	31.500000	29.2500	29.8900	+1.667%	389,827	-50.418%
2025-10-20	28.7900	30.993100	28.5000	29.4000	+9.253%	421,105	-49.592%
2025-10-17	28.6600	29.869900	26.8500	26.9100	-7.921%	136,991	-44.928%
2025-10-16	29.4400	31.254600	28.6900	29.2250	+0.292%	366,575	-49.290%
2025-10-15	25.9400	30.290000	25.8200	29.1400	+12.077%	474,063	-49.142%
2025-10-14	25.9000	26.150000	25.0700	26.0000	-0.574%	124,159	-43.000%
2025-10-13	26.9100	26.910000	25.6100	26.1500	+0.422%	135,886	-43.327%
2025-10-10	26.7200	27.045000	25.8100	26.0400	-2.944%	157,338	-43.088%
2025-10-09	27.0000	27.020000	26.4600	26.8300	-0.556%	109,791	-44.763%
2025-10-08	26.3700	27.149900	25.8200	26.9800	+3.312%	136,409	-45.070%
2025-10-07	26.5200	26.545000	25.4000	26.1150	-2.301%	264,716	-43.251%
2025-10-06	26.8100	27.315000	26.0700	26.7300	+1.020%	211,930	-44.557%
2025-10-03	26.0800	27.575000	26.0695	26.4600	+1.224%	231,032	-43.991%
2025-10-02	25.8000	26.930100	25.0000	26.1400	+0.849%	206,859	-43.305%
2025-10-01	27.5400	28.060000	25.5000	25.9200	-5.263%	257,057	-42.824%
2025-09-30	26.5200	28.240000	26.5200	27.3600	+0.367%	258,723	-45.833%
2025-09-29	28.0100	28.010000	27.0700	27.2600	-1.160%	127,897	-45.635%
2025-09-26	28.3950	28.395000	26.4900	27.5800	-1.955%	265,508	-46.265%
2025-09-25	27.8800	28.400000	27.4580	28.1300	+0.249%	69,317	-47.316%
2025-09-24	28.7800	28.780000	27.8650	28.0600	-1.613%	107,814	-47.185%
2025-09-23	29.4200	30.420300	28.2800	28.5200	-4.199%	161,126	-48.036%
2025-09-22	28.7800	30.130000	28.6800	29.7700	0.000%	70,000	-50.218%
2025-09-19	30.4500	30.795000	29.5800	29.7700	-1.359%	695,963	-50.218%
2025-09-18	30.2000	31.000000	29.2400	30.1800	-1.211%	200,021	-50.895%
2025-09-17	29.9700	31.550000	28.9300	30.5500	+3.735%	189,468	-51.489%
2025-09-16	28.5000	29.690000	27.2900	29.4500	+4.470%	350,934	-49.677%
2025-09-15	30.6500	30.816600	27.6050	28.1900	-9.821%	452,732	-47.428%
2025-09-12	32.7000	33.790300	30.7500	31.2600	-7.405%	121,017	-52.591%
2025-09-11	32.3000	34.858900	32.0000	33.7600	+4.198%	217,069	-56.102%
2025-09-10	34.1800	35.990000	32.0400	32.4000	-0.522%	343,529	-54.259%
2025-09-09	32.2400	35.000000	32.0100	32.5700	+1.781%	223,431	-54.498%
2025-09-08	31.0000	32.070000	30.3300	32.0000	+5.506%	139,801	-53.688%
2025-09-05	31.5100	32.710000	30.0100	30.3300	-5.130%	202,220	-51.137%
2025-09-04	31.4500	32.220000	29.9100	31.9700	+0.756%	157,638	-53.644%
2025-09-03	31.6000	32.150000	31.4100	31.7300	+0.221%	73,650	-53.293%
2025-09-02	31.5100	33.633300	31.0300	31.6600	-0.721%	118,265	-53.190%
2025-08-29	32.4300	33.425000	31.4900	31.8900	-2.626%	76,095	-53.528%
2025-08-28	33.3100	34.150000	32.7500	32.7500	+0.553%	99,117	-54.748%
2025-08-27	31.0600	33.400000	30.6950	32.5700	+5.065%	187,752	-54.498%
2025-08-26	30.1100	31.100000	30.0100	31.0000	+2.074%	126,428	-52.194%
2025-08-25	31.1000	32.160000	30.0021	30.3700	-3.403%	188,062	-51.202%
2025-08-22	32.0000	33.510000	30.8500	31.4400	+1.387%	310,251	-52.863%
2025-08-21	33.2900	33.295000	31.0100	31.0100	-7.405%	132,526	-52.209%
2025-08-20	33.9500	34.920000	32.5700	33.4900	-1.500%	253,850	-55.748%
2025-08-19	30.7700	34.500000	30.3850	34.0000	+10.497%	595,342	-56.412%
2025-08-18	31.9300	32.000000	29.2500	30.7700	-3.056%	292,935	-51.836%
2025-08-15	31.7500	32.935000	30.7550	31.7400	-1.367%	160,011	-53.308%
2025-08-14	32.6500	33.442000	29.9300	32.1800	-3.160%	388,443	-53.947%
2025-08-13	33.0000	33.390000	32.1200	33.2300	+0.332%	255,643	-55.402%
2025-08-12	33.4000	34.410000	31.1500	33.1200	-1.252%	586,376	-55.254%
2025-08-11	41.0000	41.570000	33.3400	33.5400	-12.268%	1,239,855	-55.814%
2025-08-08	37.5400	40.360000	37.0600	38.2300	+0.526%	320,876	-61.235%
2025-08-07	41.4500	41.900000	37.1000	38.0300	-7.402%	379,909	-61.031%
2025-08-06	41.0200	41.780000	39.1600	41.0700	-1.393%	327,348	-63.915%
2025-08-05	43.1700	44.250000	38.7501	41.6500	-7.218%	637,751	-64.418%
2025-08-04	43.2000	45.000000	42.3201	44.8900	+4.420%	433,975	-66.986%
2025-08-01	40.6900	43.380000	39.7000	42.9900	+1.607%	295,649	-65.527%
2025-07-31	41.9900	43.500000	40.0000	42.3100	+0.284%	227,576	-64.973%
2025-07-30	39.0200	42.850000	38.7400	42.1900	+7.545%	743,415	-64.873%
2025-07-29	40.0700	42.500000	38.4250	39.2300	-6.506%	484,814	-62.223%
2025-07-28	41.6000	44.420000	40.0800	41.9600	+2.292%	599,817	-64.681%
2025-07-25	39.5000	41.080000	37.5000	41.0200	+7.919%	849,892	-63.871%
2025-07-24	38.6800	40.620000	36.9600	38.0100	-2.112%	452,162	-61.010%
2025-07-23	39.3000	40.000000	38.1800	38.8300	-1.070%	236,559	-61.834%
2025-07-22	37.7500	40.760000	37.1900	39.2500	+4.444%	436,620	-62.242%
2025-07-21	34.7100	40.310000	34.6800	37.5800	+7.371%	250,037	-60.564%
2025-07-18	35.9700	36.990000	35.0000	35.0000	0.000%	131,501	-57.657%
2025-07-17	34.6100	35.410000	34.4975	35.0000	+0.287%	134,667	-57.657%
2025-07-16	33.5600	35.710000	33.4501	34.9000	+2.798%	153,332	-57.536%
2025-07-15	37.0000	37.425000	33.4000	33.9500	-8.243%	211,502	-56.348%
2025-07-14	39.1500	39.150000	36.9300	37.0000	-5.250%	178,308	-59.946%
2025-07-11	39.1000	39.550000	37.6001	39.0500	-1.264%	83,693	-62.049%
2025-07-10	38.3000	39.702900	36.6000	39.5500	+0.508%	112,201	-62.528%
2025-07-09	40.0500	40.790000	37.0300	39.3500	-0.506%	251,753	-62.338%
2025-07-08	43.8000	46.949000	39.1100	39.5500	-1.125%	730,499	-62.528%
2025-07-07	41.1500	41.609000	36.0000	40.0000	+15,925.641%	406,271	-62.950%
2025-05-15	0.2770	0.277000	0.2370	0.2496	-10.506%	10,524,459	+5,837.500%
2025-05-14	0.3050	0.324400	0.2517	0.2789	-9.741%	9,739,515	+5,213.733%
2025-05-13	0.3800	0.390000	0.3056	0.3090	-18.684%	10,314,644	+4,696.117%
2025-05-12	0.3600	0.423900	0.3600	0.3800	+2.703%	9,771,402	+3,800.000%
2025-05-09	0.4430	0.450000	0.3600	0.3700	-18.412%	18,136,211	+3,905.405%
2025-05-08	0.4510	0.527500	0.4289	0.4535	+0.778%	19,439,243	+3,167.916%
2025-05-07	0.3810	0.567100	0.3790	0.4500	-43.038%	46,759,558	+3,193.333%
2025-05-06	0.7634	0.860500	0.7370	0.7900	+11.189%	48,935,902	+1,775.949%
2025-05-05	0.5941	0.822800	0.5731	0.7105	+22.521%	50,809,944	+1,985.855%
2025-05-02	0.5947	0.689400	0.5231	0.5799	-20.256%	32,030,974	+2,455.613%
2025-05-01	0.8165	0.850000	0.6920	0.7272	-5.607%	36,844,858	+1,937.954%
2025-04-30	0.8502	1.130000	0.7700	0.7704	+5.246%	255,881,711	+1,823.676%
2025-04-29	0.6855	0.978800	0.6300	0.7320	+77.025%	579,887,952	+1,924.590%
2025-04-28	0.4760	0.490000	0.3500	0.4135	+4.525%	140,276,724	+3,484.039%
2025-04-25	0.1481	0.409100	0.1456	0.3956	+168.022%	223,581,940	+3,646.208%
2025-04-24	0.1400	0.149000	0.1350	0.1476	+1.793%	4,252,432	+9,940.650%
2025-04-23	0.1450	0.156300	0.1445	0.1450	-2.423%	3,292,558	+10,120.690%
2025-04-22	0.1382	0.151500	0.1324	0.1486	+9.426%	6,261,423	+9,873.082%
2025-04-21	0.1260	0.143100	0.1172	0.1358	+4.462%	7,806,328	+10,813.108%
2025-04-17	0.1576	0.158400	0.1264	0.1300	-16.129%	6,974,610	+11,300.000%
2025-04-16	0.1680	0.169900	0.1470	0.1550	-9.038%	4,472,291	+9,461.290%
2025-04-15	0.1693	0.182000	0.1635	0.1704	+0.650%	4,157,648	+8,597.183%
2025-04-14	0.1826	0.185000	0.1560	0.1693	-10.895%	10,121,427	+8,653.692%
2025-04-11	0.1908	0.192200	0.1700	0.1900	+0.476%	5,709,652	+7,700.000%
2025-04-10	0.1810	0.214500	0.1710	0.1891	+8.057%	17,901,099	+7,737.123%
2025-04-09	0.4800	0.515300	0.1500	0.1750	-62.211%	26,610,264	+8,368.571%
2025-04-08	0.5200	0.529600	0.4500	0.4631	-6.198%	1,486,976	+3,100.173%
2025-04-07	0.4900	0.517000	0.4700	0.4937	-5.131%	1,174,734	+2,901.823%
2025-04-04	0.5172	0.535000	0.5003	0.5204	-3.808%	1,477,901	+2,747.809%
2025-04-03	0.5326	0.557000	0.4900	0.5410	-1.006%	1,341,974	+2,639.372%
2025-04-02	0.5300	0.614423	0.5300	0.5465	-0.037%	1,982,435	+2,611.802%
2025-04-01	0.5200	0.555300	0.5109	0.5467	+4.612%	810,488	+2,610.810%
2025-03-31	0.5080	0.545000	0.4778	0.5226	+4.604%	2,245,848	+2,735.821%
2025-03-28	0.5659	0.565900	0.4937	0.4996	-7.310%	1,153,033	+2,866.373%
2025-03-27	0.5010	0.568400	0.5010	0.5390	+5.109%	977,138	+2,649.536%
2025-03-26	0.5489	0.550000	0.5111	0.5128	-4.275%	474,888	+2,790.016%
2025-03-25	0.5665	0.587700	0.5240	0.5357	-6.980%	1,069,801	+2,666.474%
2025-03-24	0.5743	0.600000	0.5669	0.5759	+2.839%	814,458	+2,473.363%
2025-03-21	0.5833	0.625000	0.5600	0.5600	-6.260%	2,391,037	+2,546.429%
2025-03-20	0.5744	0.620000	0.5600	0.5974	+2.929%	1,128,326	+2,380.750%
2025-03-19	0.6400	0.643400	0.5602	0.5804	-9.270%	1,639,829	+2,453.411%
2025-03-18	0.5500	0.689900	0.5445	0.6397	+19.660%	7,770,149	+2,216.711%
2025-03-17	0.5138	0.544900	0.5045	0.5346	+5.236%	651,564	+2,672.166%
2025-03-14	0.4948	0.519900	0.4807	0.5080	+3.716%	731,598	+2,817.323%
2025-03-13	0.5137	0.534900	0.4800	0.4898	-4.949%	1,112,347	+2,925.725%
2025-03-12	0.5445	0.544500	0.4911	0.5153	-5.605%	1,341,874	+2,775.995%
2025-03-11	0.5000	0.550000	0.4900	0.5459	+9.158%	883,348	+2,614.783%
2025-03-10	0.5575	0.579900	0.5000	0.5001	-11.440%	1,622,872	+2,863.407%
2025-03-07	0.5417	0.579000	0.5301	0.5647	+3.939%	1,206,106	+2,524.402%
2025-03-06	0.5274	0.549200	0.4809	0.5433	+1.627%	1,179,011	+2,627.775%
2025-03-05	0.5000	0.571000	0.5000	0.5346	+6.409%	2,270,350	+2,672.166%
2025-03-04	0.4700	0.509900	0.3800	0.5024	+7.811%	9,485,447	+2,849.841%
2025-03-03	0.6580	0.658000	0.4400	0.4660	-27.188%	9,942,087	+3,080.258%
2025-02-28	0.8200	0.829800	0.6122	0.6400	-19.900%	6,062,015	+2,215.625%
2025-02-27	0.7499	0.799000	0.7050	0.7990	+10.177%	5,403,103	+1,754.819%
2025-02-26	0.6668	0.738200	0.6410	0.7252	+9.862%	3,698,537	+1,943.574%

.dark-mode .RV0T9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RV0T9q{ color: #333333; background-color: white; border: 2px solid #333333; }WWWW International, Inc. Common Stockstock NASDAQ

WW
WW International, Inc. Common Stock
stock NASDAQ