Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Weight Watchers International Inc (NQ: WW )

1.040 -0.020 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 10.01 10.09 9.590 9.710 2,051,076 -0.22(-2.22%)
Aug 30, 2023 10.01 10.40 9.810 9.930 2,116,356 -0.14(-1.39%)
Aug 29, 2023 10.27 10.50 9.920 10.07 2,443,496 -0.19(-1.85%)
Aug 28, 2023 9.730 10.51 9.660 10.26 2,950,720 +0.60(+6.21%)
Aug 25, 2023 9.380 9.815 9.190 9.660 2,173,587 +0.34(+3.65%)
Aug 24, 2023 9.710 9.770 9.210 9.320 2,142,311 -0.46(-4.70%)
Aug 23, 2023 9.820 10.19 9.730 9.780 1,497,022 -0.17(-1.71%)
Aug 22, 2023 10.20 10.34 9.600 9.950 1,965,219 -0.09(-0.90%)
Aug 21, 2023 10.30 10.37 9.900 10.04 2,261,090 -0.23(-2.24%)
Aug 18, 2023 9.620 10.50 9.470 10.27 4,090,354 +0.27(+2.70%)
Aug 17, 2023 9.620 10.08 9.210 10.00 3,241,712 +0.53(+5.60%)
Aug 16, 2023 9.900 10.03 9.440 9.470 2,276,191 -0.47(-4.73%)
Aug 15, 2023 10.30 10.30 9.710 9.940 2,637,007 -0.36(-3.50%)
Aug 14, 2023 10.38 10.51 9.880 10.30 3,217,618 -0.14(-1.34%)
Aug 11, 2023 9.700 10.65 9.590 10.44 4,534,850 +0.59(+5.99%)
Aug 10, 2023 9.870 10.44 9.600 9.850 4,840,727 +0.08(+0.82%)
Aug 09, 2023 8.900 9.950 8.700 9.770 5,998,274 +0.77(+8.56%)
Aug 08, 2023 8.810 9.890 8.770 9.000 11,283,815 +1.01(+12.64%)
Aug 07, 2023 8.430 8.480 7.670 7.990 5,985,537 -0.21(-2.56%)
Aug 04, 2023 10.61 10.89 7.795 8.200 14,283,169 -2.49(-23.29%)
Aug 03, 2023 10.81 11.30 10.65 10.69 5,947,899 -0.23(-2.11%)
Aug 02, 2023 10.88 10.96 10.41 10.92 3,829,880 -0.24(-2.15%)
Aug 01, 2023 11.41 12.02 10.92 11.16 5,432,193 -0.49(-4.21%)
Jul 31, 2023 11.00 12.13 10.97 11.65 3,723,141 +0.75(+6.88%)
Jul 28, 2023 10.75 11.28 10.66 10.90 2,767,293 +0.31(+2.93%)
Jul 27, 2023 11.72 12.10 10.52 10.59 4,301,639 -0.95(-8.23%)
Jul 26, 2023 11.00 11.98 10.81 11.54 13,251,419 +1.61(+16.21%)
Jul 25, 2023 9.130 9.940 9.080 9.930 6,730,056 +0.93(+10.33%)
Jul 24, 2023 8.260 9.280 8.260 9.000 6,432,951 +0.76(+9.22%)
Jul 21, 2023 7.870 8.450 7.800 8.240 3,430,414 +0.48(+6.19%)
Jul 20, 2023 7.860 8.040 7.740 7.760 1,658,683 -0.22(-2.76%)
Jul 19, 2023 8.230 8.550 7.780 7.980 3,813,763 -0.14(-1.72%)
Jul 18, 2023 8.270 8.640 8.070 8.120 2,504,482 -0.14(-1.69%)
Jul 17, 2023 8.020 8.390 7.900 8.260 2,256,437 +0.21(+2.61%)
Jul 14, 2023 8.240 8.260 7.710 8.050 2,742,160 -0.30(-3.59%)
Jul 13, 2023 8.100 8.620 7.890 8.350 3,764,762 +0.27(+3.34%)
Jul 12, 2023 8.960 8.960 8.000 8.080 3,528,038 -0.58(-6.70%)
Jul 11, 2023 8.560 8.830 8.255 8.660 2,793,563 +0.13(+1.52%)
Jul 10, 2023 8.260 8.940 8.245 8.530 5,071,423 +0.27(+3.27%)
Jul 07, 2023 7.730 8.589 7.690 8.260 6,030,939 +0.58(+7.55%)
Jul 06, 2023 7.650 8.000 7.480 7.680 3,663,034 -0.04(-0.52%)
Jul 05, 2023 6.960 8.000 6.915 7.720 7,531,851 +0.71(+10.13%)
Jul 03, 2023 6.710 7.056 6.520 7.010 3,817,143 +0.29(+4.32%)
Jun 30, 2023 6.650 6.950 6.580 6.720 2,646,583 +0.20(+3.07%)
Jun 29, 2023 6.530 6.580 6.460 6.520 1,480,868 +0.00(+0.00%)
Jun 28, 2023 6.480 6.620 6.470 6.520 1,446,606 +0.00(+0.00%)
Jun 27, 2023 6.340 6.550 6.220 6.520 1,491,948 +0.26(+4.15%)
Jun 26, 2023 6.170 6.368 6.170 6.260 1,531,772 +0.02(+0.32%)
Jun 23, 2023 6.300 6.360 6.195 6.240 2,461,202 -0.13(-2.04%)
Jun 22, 2023 6.360 6.580 6.290 6.370 2,157,057 -0.02(-0.31%)
Jun 21, 2023 6.740 6.740 6.190 6.390 3,800,311 -0.35(-5.19%)
Jun 20, 2023 6.630 6.760 6.500 6.740 2,454,821 +0.04(+0.60%)
Jun 16, 2023 7.030 7.030 6.600 6.700 2,890,326 -0.22(-3.18%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.