WW International, Inc. (WW) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WW Historical Performance
Short-Term Returns
WW Stock Price Trajectory (2011–2026)
As of May 8, 2026, WW International, Inc. (WW) trades at $9.17, representing a -78.1% return over the past year. The stock has delivered a -99.7% total return over five years (-69.5% 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 64% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers HIMS (-51.0% 1Y), PTON (-18.9% 1Y), and MNST (+25.4% 1Y), WW has underperformed the peer group average. Compare WW vs HIMS →
WW Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 10.90 | 11.00 | 10.52 | 10.67 | 158K | -1.39% |
| 2026-04-15 | 10.66 | 10.90 | 10.40 | 10.82 | 122K | +1.60% |
| 2026-04-14 | 11.39 | 11.68 | 10.58 | 10.65 | 282K | -3.01% |
| 2026-04-13 | 10.23 | 11.01 | 10.15 | 10.98 | 348K | +2.62% |
| 2026-04-10 | 11.38 | 11.40 | 10.62 | 10.70 | 317K | -6.14% |
| 2026-04-09 | 12.36 | 12.36 | 10.72 | 11.40 | 740K | +0.88% |
| 2026-04-08 | 12.10 | 12.39 | 11.23 | 11.30 | 256K | -2.75% |
| 2026-04-07 | 11.41 | 11.78 | 10.79 | 11.62 | 617K | -3.25% |
| 2026-04-06 | 12.85 | 13.75 | 11.91 | 12.01 | 1.11M | -15.84% |
| 2026-04-02 | 13.64 | 14.47 | 13.32 | 14.27 | 169K | +1.49% |
| 2026-04-01 | 13.76 | 14.53 | 13.58 | 14.06 | 304K | +2.33% |
| 2026-03-31 | 13.33 | 14.00 | 13.26 | 13.74 | 327K | +4.01% |
| 2026-03-30 | 14.17 | 14.34 | 13.07 | 13.21 | 302K | -7.14% |
| 2026-03-27 | 15.79 | 15.79 | 13.44 | 14.22 | 694K | -10.25% |
| 2026-03-26 | 16.18 | 16.46 | 15.56 | 15.85 | 529K | -4.52% |
See WW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WW vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonWW — Frequently Asked Questions
Quick answers to the most common questions about buying WW stock.
How has WW stock performed recently?
WW declined -78.1% over the past year, below its 5-year annualized CAGR of -69.5%. 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 $49.13. Current 1-year return of -78.1% 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 2011-2026, downloadable in CSV format.