WW International, Inc. (WW) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -27.9%
- 3M
- -33.0%
- YTD
- -64.0%
- 1Y
- -67.1%
- 3Y
- -74.4%
- 5Y
- -64.1%
Loading 10-year price history...
WW Historical Performance
WW Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +38.5%
- 2003 annual price return
- -16.6%
- 2004 annual price return
- +5.4%
- 2005 annual price return
- +17.0%
- 2006 annual price return
- +6.9%
- 2007 annual price return
- -14.7%
- 2008 annual price return
- -34.4%
- 2009 annual price return
- +0.2%
- 2010 annual price return
- +28.5%
- 2011 annual price return
- +45.1%
- 2012 annual price return
- -2.8%
- 2013 annual price return
- -38.0%
- 2014 annual price return
- -23.1%
- 2015 annual price return
- +5.9%
- 2016 annual price return
- -47.3%
- 2017 annual price return
- +299.6%
- 2018 annual price return
- -19.4%
- 2019 annual price return
- -4.2%
- 2020 annual price return
- -31.0%
- 2021 annual price return
- -30.3%
- 2022 annual price return
- -77.0%
- 2023 annual price return
- +123.2%
- 2024 annual price return
- -85.2%
- 2025 annual price return
- -78.1%
- 2026 annual price return
- -52.7%
WW Stock Price Trajectory (2001–2026)
As of November 8, 2026, WW International, Inc. (WW) trades at $11.31, representing a -67.1% return over the past year. The stock has delivered a -99.4% total return over five years (-64.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9,846.63 on June 20, 2018. From this peak, WW has corrected -99.9%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers HIMS (-37.4% 1Y), PTON (-16.4% 1Y), and MNST (-31.1% 1Y), WW has underperformed the peer group average. Compare WW vs HIMS →
WW Historical Price Data · from 2001
Rows 1–50 of 6,284| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.50 | 12.79 | 11.27 | 11.31 | 525K | -11.92% |
| 2026-11-05 | 14.49 | 14.49 | 11.08 | 12.84 | 611K | +5.85% |
| 2026-11-04 | 13.00 | 13.64 | 11.68 | 12.13 | 399K | -6.55% |
| 2026-11-03 | 13.36 | 13.85 | 12.87 | 12.98 | 177K | -3.06% |
| 2026-11-02 | 15.14 | 15.14 | 12.06 | 13.39 | 334K | -10.13% |
| 2026-10-30 | 14.57 | 15.32 | 14.57 | 14.90 | 182K | -1.00% |
| 2026-10-29 | 14.49 | 15.05 | 14.31 | 15.05 | 97K | +4.59% |
| 2026-10-28 | 13.74 | 14.44 | 13.66 | 14.39 | 85K | +5.04% |
| 2026-10-27 | 13.42 | 13.92 | 13.16 | 13.70 | 74K | +2.47% |
| 2026-10-26 | 13.49 | 13.82 | 13.07 | 13.37 | 137K | -0.74% |
| 2026-10-23 | 14.00 | 14.34 | 13.36 | 13.47 | 87K | -4.60% |
| 2026-10-22 | 13.87 | 14.43 | 13.83 | 14.12 | 94K | -0.56% |
| 2026-10-21 | 13.54 | 14.22 | 13.31 | 14.20 | 125K | +5.73% |
| 2026-10-20 | 12.76 | 13.46 | 12.74 | 13.43 | 123K | +5.33% |
| 2026-10-19 | 13.20 | 13.58 | 12.50 | 12.75 | 137K | -2.22% |
| 2026-10-16 | 14.66 | 14.93 | 12.78 | 13.04 | 190K | -10.87% |
| 2026-10-15 | 14.17 | 14.74 | 14.17 | 14.63 | 153K | +2.52% |
| 2026-10-14 | 14.73 | 15.02 | 14.03 | 14.27 | 158K | -5.50% |
| 2026-10-13 | 14.96 | 15.45 | 14.87 | 15.10 | 90K | +0.80% |
| 2026-10-12 | 14.91 | 15.10 | 14.29 | 14.98 | 81K | +0.81% |
| 2026-10-09 | 14.99 | 15.20 | 14.78 | 14.86 | 50K | -0.67% |
| 2026-10-08 | 14.95 | 15.27 | 14.83 | 14.96 | 96K | -0.80% |
| 2026-10-07 | 15.09 | 15.52 | 14.62 | 15.08 | 129K | -3.83% |
| 2026-10-06 | 14.87 | 16.15 | 14.53 | 15.68 | 252K | +5.45% |
| 2026-10-05 | 14.63 | 15.01 | 14.40 | 14.87 | 89K | +0.88% |
| 2026-10-02 | 14.21 | 15.23 | 13.97 | 14.74 | 249K | +7.43% |
| 2026-10-01 | 15.50 | 15.56 | 13.46 | 13.72 | 512K | -11.25% |
| 2026-09-30 | 16.73 | 17.19 | 15.46 | 15.46 | 274K | -9.59% |
| 2026-09-29 | 16.29 | 18.91 | 14.88 | 17.10 | 1.28M | +13.77% |
| 2026-09-28 | 14.00 | 15.13 | 13.58 | 15.03 | 486K | +4.67% |
| 2026-09-25 | 14.21 | 14.57 | 13.70 | 14.36 | 174K | +2.64% |
| 2026-09-24 | 14.99 | 15.09 | 13.65 | 13.99 | 349K | -6.92% |
| 2026-09-23 | 16.30 | 16.30 | 14.92 | 15.03 | 280K | -8.58% |
| 2026-09-22 | 16.36 | 16.81 | 16.05 | 16.44 | 296K | +0.31% |
| 2026-09-21 | 16.33 | 17.16 | 15.78 | 16.39 | 273K | +1.80% |
| 2026-09-18 | 16.09 | 16.75 | 15.58 | 16.10 | 276K | +0.37% |
| 2026-09-17 | 15.85 | 16.40 | 15.29 | 16.04 | 242K | +3.89% |
| 2026-09-16 | 15.28 | 15.98 | 15.01 | 15.44 | 168K | +2.05% |
| 2026-09-15 | 14.96 | 15.77 | 14.81 | 15.13 | 182K | -0.66% |
| 2026-09-14 | 14.69 | 15.97 | 14.59 | 15.23 | 242K | +3.04% |
| 2026-09-11 | 14.90 | 15.92 | 14.59 | 14.78 | 173K | 0.00% |
| 2026-09-10 | 14.76 | 15.60 | 14.61 | 14.78 | 253K | -1.07% |
| 2026-09-09 | 17.57 | 17.57 | 14.81 | 14.94 | 395K | -16.95% |
| 2026-09-08 | 17.86 | 18.19 | 17.35 | 17.99 | 177K | -0.17% |
| 2026-09-04 | 17.49 | 18.26 | 17.21 | 18.02 | 205K | +1.75% |
| 2026-09-03 | 16.83 | 18.53 | 16.68 | 17.71 | 206K | +3.63% |
| 2026-09-02 | 16.51 | 17.50 | 16.26 | 17.09 | 148K | +5.04% |
| 2026-09-01 | 16.30 | 16.93 | 15.64 | 16.27 | 156K | -2.52% |
| 2026-08-31 | 16.08 | 16.69 | 15.46 | 16.69 | 260K | +3.02% |
| 2026-08-28 | 16.16 | 16.45 | 15.30 | 16.20 | 157K | -1.10% |
WW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WW — Frequently Asked Questions
Quick answers to the most common questions about buying WW stock.
How has WW stock performed recently?
WW declined -67.1% over the past year, below its 5-year annualized CAGR of -64.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is WW's all-time high price?
WW International, Inc. reached $9846.63 on 2018-06-20. The 52-week high is $35.25. Current 1-year return of -67.1% places the stock further from historical peaks.
Where can I download WW historical price data?
This page provides WW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2001-2026, downloadable in CSV format.