WW International, Inc. (WW) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -1.3%
- 3M
- +24.1%
- YTD
- -47.8%
- 1Y
- -45.7%
- 3Y
- -70.0%
- 5Y
- -65.4%
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
- -32.4%
WW Stock Price Trajectory (2001–2026)
As of June 30, 2026, WW International, Inc. (WW) trades at $16.40, representing a -45.7% return over the past year. The stock has delivered a -99.5% total return over five years (-65.4% 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 -99.8%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers HIMS (-33.0% 1Y), PTON (-16.9% 1Y), and MNST (+55.9% 1Y), WW has underperformed the peer group average. Compare WW vs HIMS →
WW Historical Price Data · from 2001
Rows 1–50 of 6,193| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 15.95 | 16.70 | 15.95 | 16.40 | 129K | +2.56% |
| 2026-06-26 | 16.01 | 17.32 | 15.81 | 15.99 | 0 | -1.78% |
| 2026-06-25 | 16.99 | 17.30 | 16.15 | 16.28 | 112K | -7.24% |
| 2026-06-24 | 18.33 | 18.69 | 17.09 | 17.55 | 143K | -4.26% |
| 2026-06-23 | 18.10 | 19.22 | 17.58 | 18.33 | 220K | -0.43% |
| 2026-06-22 | 19.13 | 20.00 | 18.00 | 18.41 | 245K | -4.11% |
| 2026-06-18 | 19.05 | 20.39 | 18.73 | 19.20 | 404K | +0.79% |
| 2026-06-17 | 18.75 | 19.65 | 18.40 | 19.05 | 273K | +0.47% |
| 2026-06-16 | 18.93 | 19.63 | 18.75 | 18.96 | 211K | +0.88% |
| 2026-06-15 | 18.71 | 19.16 | 17.00 | 18.80 | 175K | +1.32% |
| 2026-06-12 | 19.68 | 19.86 | 18.25 | 18.55 | 139K | -5.26% |
| 2026-06-11 | 18.38 | 19.90 | 18.20 | 19.58 | 285K | +6.01% |
| 2026-06-10 | 18.04 | 18.66 | 17.72 | 18.47 | 250K | +2.55% |
| 2026-06-09 | 17.27 | 18.29 | 16.79 | 18.01 | 176K | +4.77% |
| 2026-06-08 | 16.63 | 17.66 | 15.80 | 17.19 | 131K | +5.78% |
| 2026-06-05 | 17.38 | 17.52 | 16.20 | 16.25 | 111K | -5.88% |
| 2026-06-04 | 15.82 | 17.92 | 15.42 | 17.27 | 258K | +7.04% |
| 2026-06-03 | 16.09 | 16.43 | 14.92 | 16.13 | 271K | +0.94% |
| 2026-06-02 | 16.55 | 17.48 | 15.90 | 15.98 | 274K | -4.77% |
| 2026-06-01 | 16.98 | 17.47 | 16.33 | 16.78 | 338K | +0.96% |
| 2026-05-29 | 17.54 | 17.54 | 16.21 | 16.62 | 276K | -2.81% |
| 2026-05-28 | 16.05 | 17.64 | 15.03 | 17.10 | 540K | +12.87% |
| 2026-05-27 | 13.84 | 15.35 | 13.01 | 15.15 | 441K | +9.47% |
| 2026-05-26 | 12.85 | 14.23 | 12.47 | 13.84 | 673K | +8.21% |
| 2026-05-22 | 11.24 | 13.15 | 11.22 | 12.79 | 0 | +26.76% |
| 2026-05-21 | 9.73 | 10.23 | 9.73 | 10.09 | 110K | +1.61% |
| 2026-05-20 | 9.55 | 10.21 | 9.22 | 9.93 | 238K | +6.09% |
| 2026-05-19 | 9.85 | 10.46 | 9.29 | 9.36 | 146K | -6.68% |
| 2026-05-18 | 10.75 | 10.75 | 10.03 | 10.03 | 226K | -6.09% |
| 2026-05-15 | 10.73 | 10.97 | 10.10 | 10.68 | 351K | -3.09% |
| 2026-05-14 | 9.73 | 11.09 | 9.44 | 11.02 | 363K | +14.32% |
| 2026-05-13 | 9.53 | 10.81 | 9.25 | 9.64 | 396K | 0.00% |
| 2026-05-12 | 9.94 | 10.30 | 9.60 | 9.64 | 188K | -3.50% |
| 2026-05-11 | 10.20 | 11.11 | 9.93 | 9.99 | 327K | -2.06% |
| 2026-05-08 | 9.14 | 10.29 | 8.37 | 10.20 | 662K | +11.23% |
| 2026-05-07 | 10.80 | 10.94 | 9.06 | 9.17 | 930K | -22.29% |
| 2026-05-06 | 12.06 | 12.20 | 11.02 | 11.80 | 415K | -0.84% |
| 2026-05-05 | 10.94 | 11.92 | 10.41 | 11.90 | 276K | +9.07% |
| 2026-05-04 | 10.76 | 11.44 | 10.64 | 10.91 | 307K | +2.25% |
| 2026-05-01 | 10.67 | 10.96 | 10.34 | 10.67 | 193K | +1.33% |
| 2026-04-30 | 10.09 | 10.64 | 9.55 | 10.53 | 192K | +3.95% |
| 2026-04-29 | 9.83 | 10.15 | 9.42 | 10.13 | 291K | +3.37% |
| 2026-04-28 | 10.31 | 10.50 | 9.77 | 9.80 | 304K | -6.76% |
| 2026-04-27 | 9.60 | 11.67 | 9.60 | 10.51 | 1.02M | +13.38% |
| 2026-04-24 | 9.29 | 9.93 | 9.15 | 9.27 | 278K | -0.22% |
| 2026-04-23 | 9.98 | 10.00 | 8.94 | 9.29 | 229K | -7.10% |
| 2026-04-22 | 9.15 | 10.15 | 9.13 | 10.00 | 422K | +9.65% |
| 2026-04-21 | 9.95 | 10.30 | 8.91 | 9.12 | 778K | -8.80% |
| 2026-04-20 | 10.69 | 10.91 | 9.95 | 10.00 | 389K | -8.42% |
| 2026-04-17 | 10.84 | 11.51 | 10.79 | 10.92 | 320K | +2.34% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -45.7% over the past year, below its 5-year annualized CAGR of -65.4%. 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 $46.95. Current 1-year return of -45.7% 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.