WW International Inc. Common Stockのデータ

WW International Inc. Common Stockの基本情報

名前 WW International Inc. Common Stock
ティッカー WW
United States
上場年 nan
セクター Consumer Services

WW International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.84 27.67 28.22 28.71 1044800.0 28.71
2021-02-12 29.8 27.85 29.64 28.16 1500500.0 28.16
2021-02-11 30.44 29.14 29.58 29.75 2314600.0 29.75
2021-02-10 30.17 27.28 27.63 29.57 3286500.0 29.57
2021-02-09 27.87 26.72 27.27 27.64 1371100.0 27.64
2021-02-08 27.19 25.5 25.5 27.18 2347900.0 27.18
2021-02-05 25.89 24.71 25.17 25.4 1236000.0 25.4
2021-02-04 25.66 24.42 24.81 24.91 1711200.0 24.91
2021-02-03 25.4 24.3 24.64 24.72 1310800.0 24.72
2021-02-02 25.24 24.11 25.19 24.58 2198700.0 24.58
2021-02-01 27.0 24.76 26.65 24.88 2590500.0 24.88
2021-01-29 28.09 26.06 26.55 26.56 3799600.0 26.56
2021-01-28 26.9 25.0 25.04 26.64 3367500.0 26.64
2021-01-27 25.9 24.16 24.41 24.87 3283000.0 24.87
2021-01-26 25.75 24.79 25.19 24.8 1375700.0 24.8
2021-01-25 25.87 24.53 24.68 24.97 2051200.0 24.97
2021-01-22 24.84 24.15 24.75 24.35 1800600.0 24.35
2021-01-21 25.58 24.77 25.45 24.94 1637400.0 24.94
2021-01-20 25.8 24.78 25.5 25.22 1836600.0 25.22
2021-01-19 26.68 24.66 26.68 25.28 2675700.0 25.28
2021-01-15 27.15 25.43 27.09 25.98 2352600.0 25.98
2021-01-14 27.5 25.45 25.49 27.1 2026100.0 27.1
2021-01-13 25.94 24.91 25.72 25.35 2246700.0 25.35
2021-01-12 25.9 24.06 25.47 25.72 5243400.0 25.72
2021-01-11 23.85 22.45 23.5 23.77 3696200.0 23.77
2021-01-08 25.0 23.72 24.26 24.03 1618800.0 24.03
2021-01-07 26.89 24.11 25.46 24.2 3314600.0 24.2
2021-01-06 25.76 23.1 23.19 25.23 2380800.0 25.23
2021-01-05 23.81 22.43 23.38 22.98 2844800.0 22.98
2021-01-04 25.21 22.83 24.99 23.14 2980900.0 23.14
2020-12-31 25.29 23.41 25.21 24.4 2446000.0 24.4
2020-12-30 26.05 25.03 25.48 25.05 1295500.0 25.05
2020-12-29 26.59 25.28 26.44 25.34 1150400.0 25.34
2020-12-28 28.75 26.27 28.56 26.35 1088400.0 26.35
2020-12-24 28.41 27.06 27.74 28.24 476600.0 28.24
2020-12-23 27.85 26.29 26.39 27.8 882500.0 27.8
2020-12-22 26.45 25.38 26.33 26.2 744700.0 26.2
2020-12-21 26.23 25.01 25.58 26.18 2205300.0 26.18
2020-12-18 28.0 26.46 27.76 26.8 2383900.0 26.8
2020-12-17 29.28 27.77 29.1 27.99 1316900.0 27.99
2020-12-16 30.1 28.73 29.8 28.95 811000.0 28.95
2020-12-15 30.4 29.44 30.22 29.64 1081800.0 29.64
2020-12-14 29.89 28.85 29.74 29.8 786600.0 29.8
2020-12-11 29.94 28.36 29.94 29.04 598800.0 29.04
2020-12-10 30.46 29.33 29.9 30.03 941600.0 30.03
2020-12-09 31.55 30.06 30.87 30.18 1031400.0 30.18
2020-12-08 31.27 30.26 30.35 30.59 943900.0 30.59
2020-12-07 33.01 30.53 32.83 30.79 1149400.0 30.79
2020-12-04 33.04 31.48 31.7 32.76 835300.0 32.76
2020-12-03 32.04 30.97 31.58 31.23 643400.0 31.23
2020-12-02 31.3 29.2 29.92 31.26 1065300.0 31.26
2020-12-01 30.85 29.8 30.31 29.93 668600.0 29.93
2020-11-30 29.99 28.26 29.86 29.51 856200.0 29.51
2020-11-27 30.38 29.6 29.77 29.92 341500.0 29.92
2020-11-25 30.82 29.12 30.81 29.5 761600.0 29.5
2020-11-24 31.56 29.87 30.08 31.03 1280800.0 31.03
2020-11-23 30.18 27.44 27.6 29.57 1894500.0 29.57
2020-11-20 27.46 26.28 26.45 27.44 939500.0 27.44
2020-11-19 26.33 25.35 25.46 26.2 402900.0 26.2
2020-11-18 26.48 25.43 26.36 25.45 701500.0 25.45
2020-11-17 26.33 25.41 26.21 25.95 505300.0 25.95
2020-11-16 27.18 26.19 26.61 26.33 1056400.0 26.33
2020-11-13 26.24 25.13 25.16 25.98 662500.0 25.98
2020-11-12 25.62 24.84 25.36 25.06 637000.0 25.06
2020-11-11 25.98 24.81 25.98 25.57 647700.0 25.57
2020-11-10 26.49 23.94 24.85 25.79 1387800.0 25.79
2020-11-09 25.49 23.38 24.86 24.64 1698000.0 24.64
2020-11-06 23.51 23.04 23.32 23.25 417200.0 23.25
2020-11-05 23.99 22.74 22.87 23.51 718700.0 23.51
2020-11-04 23.31 22.35 23.01 22.72 714800.0 22.72
2020-11-03 23.5 22.73 22.93 22.96 955800.0 22.96
2020-11-02 23.03 21.29 21.8 22.78 1541800.0 22.78
2020-10-30 22.73 20.5 22.17 21.16 1779100.0 21.16
2020-10-29 22.48 21.57 21.94 22.12 1816800.0 22.12
2020-10-28 22.78 21.82 22.63 22.13 1133600.0 22.13
2020-10-27 24.23 22.67 24.09 23.08 904100.0 23.08
2020-10-26 25.3 23.98 25.03 24.26 1309000.0 24.26
2020-10-23 25.5 24.84 25.06 25.38 1006800.0 25.38
2020-10-22 25.1 23.64 23.96 24.85 999500.0 24.85
2020-10-21 24.18 23.15 23.31 23.95 972600.0 23.95
2020-10-20 24.25 23.29 23.8 23.49 748200.0 23.49
2020-10-19 24.52 23.51 24.42 23.55 1070400.0 23.55
2020-10-16 25.72 24.08 25.21 24.13 997200.0 24.13
2020-10-15 25.58 23.4 23.71 25.16 1450700.0 25.16
2020-10-14 25.66 23.7 24.88 24.12 2116200.0 24.12
2020-10-13 25.09 24.22 24.63 24.77 1050700.0 24.77
2020-10-12 25.4 24.02 24.35 24.95 1927500.0 24.95
2020-10-09 24.14 23.15 23.42 24.12 1277800.0 24.12
2020-10-08 23.45 22.64 23.0 23.2 1074500.0 23.2
2020-10-07 22.98 22.14 22.23 22.69 1458600.0 22.69
2020-10-06 22.84 21.73 22.04 21.85 1970500.0 21.85
2020-10-05 22.07 20.68 21.0 21.77 1707400.0 21.77
2020-10-02 20.91 19.42 19.65 20.81 1876200.0 20.81
2020-10-01 20.32 18.72 18.89 20.3 1964000.0 20.3
2020-09-30 18.89 18.26 18.43 18.87 1416800.0 18.87
2020-09-29 18.47 17.81 18.41 18.33 1081900.0 18.33
2020-09-28 18.77 18.16 18.59 18.59 983200.0 18.59
2020-09-25 18.88 18.02 18.02 18.12 1038700.0 18.12
2020-09-24 18.64 17.75 18.43 18.23 710500.0 18.23
2020-09-23 20.42 18.65 19.44 18.68 932900.0 18.68
2020-09-22 20.03 18.85 19.8 19.31 1124300.0 19.31
2020-09-21 19.73 18.8 19.33 19.71 874800.0 19.71
2020-09-18 20.82 19.18 20.42 19.75 1442600.0 19.75
2020-09-17 20.47 19.6 20.07 20.32 816700.0 20.32
2020-09-16 20.69 20.17 20.43 20.57 1112600.0 20.57
2020-09-15 21.37 20.34 20.83 20.42 1148200.0 20.42
2020-09-14 21.04 20.4 20.77 20.67 667600.0 20.67
2020-09-11 21.29 20.15 21.15 20.56 1168100.0 20.56
2020-09-10 21.73 20.99 21.0 21.09 978300.0 21.09
2020-09-09 21.38 20.51 21.24 20.98 1168700.0 20.98
2020-09-08 22.5 20.75 22.5 20.79 1108900.0 20.79
2020-09-04 24.24 22.42 24.24 22.62 969900.0 22.62
2020-09-03 24.48 23.55 23.58 24.02 1357300.0 24.02
2020-09-02 23.75 22.86 23.21 23.61 1468500.0 23.61
2020-09-01 23.34 22.68 23.34 22.89 1199900.0 22.89
2020-08-31 24.74 23.48 24.63 23.48 1160800.0 23.48
2020-08-28 25.0 24.31 25.0 24.87 724300.0 24.87
2020-08-27 25.4 23.25 23.25 24.79 2109100.0 24.79
2020-08-26 23.59 22.9 23.42 23.25 781500.0 23.25
2020-08-25 23.96 23.1 23.86 23.62 668200.0 23.62
2020-08-24 23.83 23.09 23.28 23.82 849700.0 23.82
2020-08-21 23.93 23.14 23.81 23.21 719800.0 23.21
2020-08-20 24.45 23.71 24.0 23.94 522200.0 23.94
2020-08-19 24.48 23.28 23.46 24.48 1078800.0 24.48
2020-08-18 24.03 23.03 23.93 23.47 1167100.0 23.47
2020-08-17 24.79 23.7 24.79 23.92 1490700.0 23.92
2020-08-14 25.13 24.54 25.02 24.65 623400.0 24.65
2020-08-13 25.63 25.03 25.33 25.23 566500.0 25.23
2020-08-12 25.52 24.63 25.25 25.26 688400.0 25.26
2020-08-11 25.75 24.28 24.7 24.87 1062300.0 24.87
2020-08-10 25.04 24.09 24.91 24.35 988800.0 24.35
2020-08-07 25.89 24.67 25.0 24.91 1143300.0 24.91
2020-08-06 25.35 23.85 24.4 25.22 1882900.0 25.22
2020-08-05 26.15 23.5 24.75 24.41 4167700.0 24.41
2020-08-04 27.08 26.16 27.0 26.52 1733400.0 26.52
2020-08-03 27.09 25.81 26.04 26.86 1118100.0 26.86
2020-07-31 26.26 25.39 25.97 25.78 685300.0 25.78
2020-07-30 26.08 25.31 25.54 26.05 643800.0 26.05
2020-07-29 27.4 25.62 26.2 25.91 936000.0 25.91
2020-07-28 25.89 25.39 25.64 25.4 562800.0 25.4
2020-07-27 26.16 25.44 26.12 25.81 551500.0 25.81
2020-07-24 26.48 25.58 25.92 26.11 653200.0 26.11
2020-07-23 26.77 25.58 26.4 26.09 653700.0 26.09
2020-07-22 27.29 26.28 26.73 26.61 878700.0 26.61
2020-07-21 27.15 26.31 26.43 26.88 908800.0 26.88
2020-07-20 26.29 25.42 25.5 26.19 742700.0 26.19
2020-07-17 27.03 25.38 26.45 25.54 1395100.0 25.54
2020-07-16 26.47 25.38 25.93 26.32 591900.0 26.32
2020-07-15 26.45 25.43 25.66 26.35 1829500.0 26.35
2020-07-14 25.14 23.15 24.2 25.11 1445800.0 25.11
2020-07-13 25.51 24.13 24.75 24.29 1291400.0 24.29
2020-07-10 24.53 23.23 23.48 24.44 712000.0 24.44
2020-07-09 24.58 23.29 24.38 23.66 1213300.0 23.66
2020-07-08 25.33 24.01 25.05 24.28 1289800.0 24.28
2020-07-07 26.05 25.03 25.96 25.09 941500.0 25.09
2020-07-06 26.85 25.76 26.29 26.32 899600.0 26.32
2020-07-02 26.13 25.4 25.77 25.66 1084000.0 25.66
2020-07-01 25.77 24.91 25.06 25.34 974800.0 25.34
2020-06-30 25.6 24.43 24.55 25.38 1193200.0 25.38
2020-06-29 25.35 24.07 25.27 24.54 1842000.0 24.54
2020-06-26 25.26 23.98 24.63 25.02 1765300.0 25.02
2020-06-25 25.5 24.29 24.8 24.96 1072000.0 24.96
2020-06-24 26.21 24.11 26.16 25.34 1702200.0 25.34
2020-06-23 27.13 24.73 25.03 26.6 2433400.0 26.6
2020-06-22 25.25 23.79 25.21 24.55 2172700.0 24.55
2020-06-19 27.06 25.35 26.79 25.37 1565700.0 25.37
2020-06-18 27.54 26.03 27.31 26.28 1365700.0 26.28
2020-06-17 29.78 27.41 29.38 27.54 1874900.0 27.54
2020-06-16 30.66 28.25 28.99 30.08 5897200.0 30.08
2020-06-15 25.5 23.54 23.65 25.29 1320800.0 25.29
2020-06-12 25.29 23.93 24.5 24.77 1588200.0 24.77
2020-06-11 24.5 22.92 23.83 23.35 1857500.0 23.35
2020-06-10 25.7 24.31 24.56 25.3 1473700.0 25.3
2020-06-09 25.25 24.2 25.2 24.48 1905600.0 24.48
2020-06-08 26.83 25.3 26.77 25.75 1754000.0 25.75
2020-06-05 27.16 25.21 25.67 25.7 2158400.0 25.7
2020-06-04 26.19 24.67 25.63 24.84 1100000.0 24.84
2020-06-03 26.19 25.57 25.7 25.68 1244300.0 25.68
2020-06-02 25.49 24.68 24.8 25.28 1128700.0 25.28
2020-06-01 24.87 23.7 24.04 24.57 1350500.0 24.57
2020-05-29 24.18 23.04 23.84 23.9 1231300.0 23.9
2020-05-28 25.86 23.85 25.67 24.1 1460600.0 24.1
2020-05-27 26.35 24.98 26.35 25.61 1112000.0 25.61
2020-05-26 26.7 25.41 26.64 25.56 1060300.0 25.56
2020-05-22 25.97 24.94 25.97 25.23 689500.0 25.23
2020-05-21 26.47 25.23 26.3 25.63 1088600.0 25.63
2020-05-20 27.28 26.24 26.79 26.36 1210300.0 26.36
2020-05-19 27.54 26.09 26.46 26.14 2093100.0 26.14
2020-05-18 26.8 25.01 25.24 26.65 1785200.0 26.65
2020-05-15 24.72 23.29 23.43 24.18 1127300.0 24.18
2020-05-14 24.5 23.07 24.24 23.65 1959100.0 23.65
2020-05-13 26.77 23.74 24.3 24.6 4286400.0 24.6
2020-05-12 24.82 23.43 24.18 23.49 1045200.0 23.49
2020-05-11 24.49 23.51 24.04 24.07 1000700.0 24.07
2020-05-08 25.31 24.23 25.01 24.62 1292600.0 24.62
2020-05-07 24.58 23.2 23.48 24.45 1342300.0 24.45
2020-05-06 23.5 22.71 23.12 23.04 1019700.0 23.04
2020-05-05 24.48 22.54 24.48 22.76 1328100.0 22.76
2020-05-04 23.8 21.67 22.6 23.75 1291300.0 23.75
2020-05-01 24.89 22.89 24.31 23.36 1404700.0 23.36
2020-04-30 25.88 24.39 25.47 25.51 2139100.0 25.51
2020-04-29 28.07 24.81 26.46 26.06 6009000.0 26.06
2020-04-28 23.61 21.34 23.07 23.22 3170100.0 23.22
2020-04-27 22.33 20.69 20.99 22.0 1792200.0 22.0
2020-04-24 21.19 20.22 20.82 20.58 1233900.0 20.58
2020-04-23 21.32 20.26 20.84 20.89 1692300.0 20.89
2020-04-22 21.55 19.76 21.33 20.42 1544200.0 20.42
2020-04-21 20.85 19.45 19.45 20.73 1211500.0 20.73
2020-04-20 20.72 19.31 19.66 20.08 1262100.0 20.08
2020-04-17 20.2 19.15 19.38 19.85 1648600.0 19.85
2020-04-16 19.59 18.15 19.36 18.35 1659200.0 18.35
2020-04-15 19.91 18.91 19.5 18.94 1891100.0 18.94
2020-04-14 22.44 20.61 21.99 20.67 1762300.0 20.67
2020-04-13 21.56 20.2 20.38 21.17 1620300.0 21.17
2020-04-09 21.07 19.55 19.64 20.27 2698700.0 20.27
2020-04-08 19.48 18.33 18.7 18.82 2397000.0 18.82
2020-04-07 19.35 17.51 18.58 18.24 2153500.0 18.24
2020-04-06 17.2 15.27 15.31 17.13 1986100.0 17.13
2020-04-03 15.29 13.9 15.17 14.51 1269600.0 14.51
2020-04-02 15.2 14.09 14.09 15.14 1553900.0 15.14
2020-04-01 16.42 14.0 16.23 14.15 2513000.0 14.15
2020-03-31 17.97 16.42 16.72 16.91 1687200.0 16.91
2020-03-30 17.4 16.08 16.96 16.9 1174800.0 16.9
2020-03-27 17.5 14.61 17.3 16.98 2789000.0 16.98
2020-03-26 17.88 16.46 16.47 16.88 2001700.0 16.88
2020-03-25 19.6 15.61 17.54 17.16 2026300.0 17.16
2020-03-24 17.46 15.1 16.0 17.36 2675400.0 17.36
2020-03-23 15.1 13.06 14.28 14.71 1649400.0 14.71
2020-03-20 15.99 13.4 15.05 14.47 2681000.0 14.47
2020-03-19 15.82 10.8 11.23 15.01 2716000.0 15.01
2020-03-18 11.98 9.75 9.99 11.23 2554800.0 11.23
2020-03-17 14.66 12.08 14.26 12.28 2909600.0 12.28
2020-03-16 17.43 13.65 17.33 13.81 2636800.0 13.81
2020-03-13 19.98 17.58 19.28 19.29 1809400.0 19.29
2020-03-12 20.23 18.0 19.6 18.21 2188600.0 18.21
2020-03-11 24.37 21.73 23.45 22.14 1588700.0 22.14
2020-03-10 26.57 22.61 26.0 24.56 1608100.0 24.56
2020-03-09 26.34 24.78 25.39 24.97 1861000.0 24.97
2020-03-06 28.83 26.69 27.0 28.04 1536500.0 28.04
2020-03-05 29.27 27.32 29.19 28.16 1665900.0 28.16
2020-03-04 30.69 29.73 29.97 29.95 1603600.0 29.95
2020-03-03 31.64 28.83 31.64 29.56 2358500.0 29.56
2020-03-02 30.48 28.44 30.11 30.01 2311200.0 30.01
2020-02-28 31.19 29.46 30.51 30.0 2646200.0 30.0
2020-02-27 32.99 29.02 29.46 31.46 3077700.0 31.46
2020-02-26 37.64 30.75 36.51 31.26 6181600.0 31.26
2020-02-25 37.64 34.29 37.45 34.83 2649900.0 34.83
2020-02-24 37.99 35.88 36.17 36.91 1679300.0 36.91
2020-02-21 39.75 37.5 39.36 37.64 2099800.0 37.64
2020-02-20 38.06 37.12 37.55 37.79 977400.0 37.79
2020-02-19 38.5 37.35 37.49 37.65 1698400.0 37.65
2020-02-18 37.42 35.75 36.25 37.32 1173900.0 37.32