Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

1.780 -0.050 (-2.75%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 2, 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 (%)
Apr 28, 2023 8.090 8.415 8.000 8.350 3,741,097 +0.31(+3.92%)
Apr 27, 2023 7.610 8.200 7.580 8.035 5,960,972 +0.50(+6.71%)
Apr 26, 2023 7.250 7.905 7.210 7.530 8,036,273 +0.35(+4.87%)
Apr 25, 2023 7.510 7.580 6.870 7.180 7,699,146 -0.36(-4.77%)
Apr 24, 2023 8.430 8.500 7.530 7.540 7,585,656 -0.93(-10.98%)
Apr 21, 2023 8.645 8.845 8.210 8.470 7,768,188 -0.12(-1.40%)
Apr 20, 2023 8.840 9.500 8.562 8.590 12,882,953 -0.26(-2.94%)
Apr 19, 2023 8.290 9.150 8.050 8.850 14,431,436 +0.53(+6.37%)
Apr 18, 2023 7.960 8.505 7.810 8.320 8,349,671 +0.37(+4.65%)
Apr 17, 2023 7.700 8.270 7.220 7.950 10,212,763 +0.39(+5.16%)
Apr 14, 2023 7.400 7.919 7.230 7.560 13,768,268 +0.21(+2.86%)
Apr 13, 2023 6.630 7.955 6.620 7.350 32,170,968 +0.86(+13.25%)
Apr 12, 2023 6.370 6.620 6.070 6.490 17,672,874 -0.06(-0.92%)
Apr 11, 2023 5.840 6.890 5.510 6.550 76,836,480 +2.43(+58.98%)
Apr 10, 2023 4.150 4.180 4.090 4.120 1,132,994 -0.05(-1.20%)
Apr 06, 2023 4.170 4.245 4.040 4.170 1,359,856 -0.02(-0.48%)
Apr 05, 2023 4.490 4.490 4.140 4.190 2,510,451 -0.29(-6.47%)
Apr 04, 2023 4.360 4.490 4.240 4.480 1,746,816 +0.11(+2.52%)
Apr 03, 2023 4.100 4.410 4.020 4.370 2,581,845 +0.25(+6.07%)
Mar 31, 2023 3.950 4.130 3.795 4.120 2,209,068 +0.20(+5.10%)
Mar 30, 2023 3.990 4.000 3.870 3.920 1,799,316 +0.03(+0.77%)
Mar 29, 2023 4.160 4.160 3.800 3.890 2,543,068 -0.17(-4.19%)
Mar 28, 2023 4.220 4.280 4.045 4.060 2,032,394 -0.19(-4.47%)
Mar 27, 2023 4.000 4.315 3.960 4.250 2,671,703 +0.27(+6.78%)
Mar 24, 2023 4.200 4.228 3.825 3.980 3,903,641 -0.27(-6.35%)
Mar 23, 2023 4.300 4.480 4.200 4.250 1,870,906 +0.03(+0.71%)
Mar 22, 2023 4.430 4.490 4.215 4.220 2,453,167 -0.21(-4.74%)
Mar 21, 2023 4.360 4.550 4.340 4.430 3,231,825 +0.19(+4.48%)
Mar 20, 2023 4.350 4.455 4.220 4.240 2,499,435 -0.08(-1.85%)
Mar 17, 2023 4.260 4.440 4.170 4.320 14,799,442 -0.02(-0.46%)
Mar 16, 2023 4.370 4.450 4.170 4.340 3,319,894 -0.06(-1.36%)
Mar 15, 2023 4.250 4.440 4.110 4.400 4,109,012 +0.00(+0.00%)
Mar 14, 2023 4.510 4.545 4.300 4.400 4,032,618 +0.11(+2.44%)
Mar 13, 2023 4.120 4.340 4.000 4.295 4,855,309 +0.00(+0.12%)
Mar 10, 2023 4.890 4.890 4.180 4.290 7,439,685 -0.65(-13.16%)
Mar 09, 2023 5.480 5.550 4.850 4.940 11,286,699 -0.51(-9.44%)
Mar 08, 2023 5.960 6.200 5.200 5.455 27,454,556 -1.47(-21.28%)
Mar 07, 2023 4.820 7.070 4.780 6.930 80,435,784 +3.06(+79.07%)
Mar 06, 2023 4.100 4.240 3.750 3.870 6,141,528 -0.38(-8.94%)
Mar 03, 2023 3.900 4.295 3.880 4.250 2,161,496 +0.38(+9.82%)
Mar 02, 2023 3.570 4.025 3.460 3.870 2,526,870 +0.23(+6.32%)
Mar 01, 2023 3.670 3.680 3.560 3.640 1,225,280 -0.02(-0.55%)
Feb 28, 2023 3.730 3.740 3.640 3.660 2,596,105 -0.07(-1.88%)
Feb 27, 2023 3.840 3.930 3.685 3.730 863,659 -0.04(-1.06%)
Feb 24, 2023 3.830 3.900 3.740 3.770 1,000,850 -0.20(-5.04%)
Feb 23, 2023 4.050 4.069 3.825 3.970 1,059,661 -0.05(-1.24%)
Feb 22, 2023 3.920 4.190 3.910 4.020 1,459,547 +0.08(+2.03%)
Feb 21, 2023 4.100 4.150 3.895 3.940 1,390,264 -0.31(-7.29%)
Feb 17, 2023 4.330 4.350 4.082 4.250 1,177,641 -0.08(-1.85%)
Feb 16, 2023 4.450 4.495 4.305 4.330 905,925 -0.18(-3.99%)
Feb 15, 2023 4.290 4.510 4.270 4.510 682,075 +0.15(+3.44%)
Feb 14, 2023 4.420 4.435 4.250 4.360 1,145,993 -0.10(-2.24%)
Feb 13, 2023 4.390 4.510 4.270 4.460 800,296 +0.07(+1.59%)
Feb 10, 2023 4.330 4.480 4.155 4.390 1,782,105 +0.01(+0.23%)
Feb 09, 2023 4.620 4.630 4.330 4.380 1,210,018 -0.12(-2.67%)
Feb 08, 2023 4.620 4.630 4.410 4.500 1,065,236 -0.13(-2.81%)
Feb 07, 2023 4.600 4.670 4.440 4.630 1,159,876 -0.03(-0.64%)
Feb 06, 2023 4.690 4.775 4.532 4.660 1,165,016 -0.09(-1.89%)
Feb 03, 2023 5.040 5.099 4.630 4.750 2,359,056 -0.47(-9.00%)
Feb 02, 2023 4.970 5.450 4.890 5.220 2,542,845 +0.33(+6.75%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.