Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weight Watchers International Inc (NQ: WW )

2.090 +0.200 (+10.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2024 1.860 1.960 1.760 1.810 4,085,169 -0.05(-2.69%)
Apr 29, 2024 1.750 1.880 1.710 1.860 3,375,661 +0.11(+6.29%)
Apr 26, 2024 1.600 1.800 1.590 1.750 3,011,905 +0.16(+10.06%)
Apr 25, 2024 1.640 1.640 1.510 1.590 4,172,342 -0.07(-4.22%)
Apr 24, 2024 1.700 1.800 1.640 1.660 2,286,372 -0.06(-3.49%)
Apr 23, 2024 1.610 1.880 1.610 1.720 3,123,795 +0.09(+5.52%)
Apr 22, 2024 1.700 1.700 1.570 1.630 3,049,596 -0.08(-4.68%)
Apr 19, 2024 1.820 1.850 1.710 1.710 2,942,385 -0.11(-6.04%)
Apr 18, 2024 1.760 1.860 1.720 1.820 2,887,307 +0.04(+2.25%)
Apr 17, 2024 1.630 1.880 1.608 1.780 6,128,288 +0.22(+14.10%)
Apr 16, 2024 1.680 1.690 1.560 1.560 3,648,817 -0.16(-9.30%)
Apr 15, 2024 1.790 1.830 1.680 1.720 3,524,385 -0.08(-4.44%)
Apr 12, 2024 1.740 1.810 1.650 1.800 4,320,577 +0.04(+2.27%)
Apr 11, 2024 1.800 1.840 1.710 1.760 2,880,396 -0.04(-2.22%)
Apr 10, 2024 1.880 1.880 1.760 1.800 3,225,808 -0.17(-8.63%)
Apr 09, 2024 1.850 2.080 1.850 1.970 5,263,621 +0.14(+7.65%)
Apr 08, 2024 1.700 1.950 1.690 1.830 7,056,415 +0.17(+10.24%)
Apr 05, 2024 1.620 1.760 1.560 1.660 3,979,336 +0.02(+1.22%)
Apr 04, 2024 1.720 1.778 1.610 1.640 4,198,283 -0.03(-1.80%)
Apr 03, 2024 1.730 1.740 1.650 1.670 2,379,807 -0.04(-2.34%)
Apr 02, 2024 1.760 1.760 1.630 1.710 4,277,195 -0.06(-3.39%)
Apr 01, 2024 1.880 1.960 1.730 1.770 4,748,958 -0.08(-4.32%)
Mar 28, 2024 1.830 1.840 1.830 1.850 3,518,603 +0.03(+1.65%)
Mar 27, 2024 1.770 1.890 1.750 1.820 3,450,314 +0.09(+5.20%)
Mar 26, 2024 1.840 1.840 1.700 1.730 4,136,127 -0.07(-3.89%)
Mar 25, 2024 1.990 2.030 1.760 1.800 5,340,615 -0.17(-8.63%)
Mar 22, 2024 1.970 2.040 1.870 1.970 6,417,699 +0.01(+0.77%)
Mar 21, 2024 2.200 2.270 1.940 1.955 7,824,116 -0.21(-9.49%)
Mar 20, 2024 2.280 2.399 2.140 2.160 7,569,169 -0.15(-6.49%)
Mar 19, 2024 2.500 2.529 2.270 2.310 6,087,656 -0.09(-3.75%)
Mar 18, 2024 2.260 2.725 2.141 2.400 13,138,693 +0.14(+6.19%)
Mar 15, 2024 2.030 2.510 1.990 2.260 18,925,646 +0.39(+20.86%)
Mar 14, 2024 2.250 2.290 1.590 1.870 25,324,626 -0.48(-20.43%)
Mar 13, 2024 2.640 2.770 2.152 2.350 13,503,020 -0.32(-11.99%)
Mar 12, 2024 2.860 2.916 2.660 2.670 4,227,058 -0.20(-6.97%)
Mar 11, 2024 3.020 3.050 2.840 2.870 2,767,895 -0.13(-4.33%)
Mar 08, 2024 2.980 3.190 2.975 3.000 3,114,663 +0.05(+1.69%)
Mar 07, 2024 2.880 2.965 2.800 2.950 5,772,695 +0.09(+3.15%)
Mar 06, 2024 3.200 3.250 2.850 2.860 5,586,088 -0.31(-9.78%)
Mar 05, 2024 3.170 3.500 3.050 3.170 6,769,785 -0.08(-2.46%)
Mar 04, 2024 3.360 3.400 2.970 3.250 6,385,094 -0.13(-3.85%)
Mar 01, 2024 3.100 3.560 3.050 3.380 9,396,528 +0.26(+8.33%)
Feb 29, 2024 2.870 3.420 2.790 3.120 18,579,156 -0.69(-18.22%)
Feb 28, 2024 3.700 3.918 3.540 3.815 13,760,488 +0.17(+4.52%)
Feb 27, 2024 3.300 3.730 3.260 3.650 5,453,691 +0.43(+13.35%)
Feb 26, 2024 3.210 3.425 3.165 3.220 7,046,985 +0.05(+1.58%)
Feb 23, 2024 3.230 3.290 3.090 3.170 5,121,439 -0.08(-2.31%)
Feb 22, 2024 3.560 3.620 3.210 3.245 6,387,363 -0.24(-6.89%)
Feb 21, 2024 3.770 3.810 3.410 3.485 6,538,332 -0.33(-8.77%)
Feb 20, 2024 4.060 4.060 3.800 3.820 3,426,100 -0.28(-6.83%)
Feb 16, 2024 4.400 4.415 4.090 4.100 3,310,247 -0.41(-9.09%)
Feb 15, 2024 4.630 4.790 4.490 4.510 3,086,123 -0.04(-0.88%)
Feb 14, 2024 4.460 4.680 4.440 4.550 2,887,618 +0.16(+3.64%)
Feb 13, 2024 4.670 4.740 4.380 4.390 3,937,580 -0.63(-12.55%)
Feb 12, 2024 4.570 5.035 4.570 5.020 3,525,813 +0.43(+9.37%)
Feb 09, 2024 5.150 5.220 4.500 4.590 6,149,015 -0.52(-10.18%)
Feb 08, 2024 4.610 5.120 4.610 5.110 4,925,631 +0.51(+11.09%)
Feb 07, 2024 4.250 4.640 4.150 4.600 4,151,482 +0.30(+6.98%)
Feb 06, 2024 3.850 4.330 3.820 4.300 4,629,988 +0.45(+11.69%)
Feb 05, 2024 4.030 4.030 3.810 3.850 3,825,740 -0.17(-4.23%)
Feb 02, 2024 3.870 4.030 3.770 4.020 3,413,313 +0.07(+1.77%)
Feb 01, 2024 3.760 3.990 3.725 3.950 4,357,716 +0.19(+5.05%)
Jan 31, 2024 3.900 4.050 3.755 3.760 4,309,392 -0.25(-6.12%)
Jan 30, 2024 4.110 4.110 3.900 4.005 3,871,209 -0.16(-3.73%)
Jan 29, 2024 4.280 4.310 3.910 4.160 5,341,634 -0.20(-4.59%)
Jan 26, 2024 4.430 4.515 4.350 4.360 2,905,964 -0.11(-2.46%)
Jan 25, 2024 4.440 4.575 4.360 4.470 3,511,347 +0.10(+2.29%)
Jan 24, 2024 4.660 4.740 4.360 4.370 3,319,912 -0.22(-4.79%)
Jan 23, 2024 4.560 4.730 4.360 4.590 5,051,743 -0.12(-2.55%)
Jan 22, 2024 4.620 5.010 4.615 4.710 4,852,758 +0.17(+3.86%)
Jan 19, 2024 4.670 4.710 4.305 4.535 5,420,079 -0.02(-0.44%)
Jan 18, 2024 4.740 4.860 4.240 4.555 6,462,894 -0.16(-3.39%)
Jan 17, 2024 4.560 4.780 4.410 4.715 7,585,917 +0.06(+1.40%)
Jan 16, 2024 5.500 5.500 4.370 4.650 15,088,120 -0.96(-17.19%)
Jan 12, 2024 5.930 6.006 5.580 5.615 4,601,545 -0.31(-5.31%)
Jan 11, 2024 6.450 6.460 5.620 5.930 8,776,270 -0.57(-8.77%)
Jan 10, 2024 6.550 6.650 6.405 6.500 2,900,228 -0.04(-0.61%)
Jan 09, 2024 6.550 6.740 6.325 6.540 3,576,459 -0.13(-1.95%)
Jan 08, 2024 6.530 6.760 6.210 6.670 5,225,950 +0.22(+3.49%)
Jan 05, 2024 6.740 6.980 6.280 6.445 6,882,660 -0.34(-5.08%)
Jan 04, 2024 7.340 7.340 6.400 6.790 16,644,658 -0.85(-11.13%)
Jan 03, 2024 8.120 8.200 7.550 7.640 8,615,632 -0.94(-10.96%)
Jan 02, 2024 8.680 8.740 8.170 8.580 4,238,768 -0.17(-1.94%)
Dec 29, 2023 9.070 9.200 8.720 8.750 3,566,021 -0.29(-3.21%)
Dec 28, 2023 9.590 9.600 8.860 9.040 3,815,091 -0.55(-5.74%)
Dec 27, 2023 9.420 9.600 9.300 9.590 3,020,410 +0.30(+3.23%)
Dec 26, 2023 9.530 9.645 9.260 9.290 2,783,626 -0.12(-1.28%)
Dec 22, 2023 9.480 9.770 9.290 9.410 4,450,040 -0.07(-0.74%)
Dec 21, 2023 8.840 9.520 8.650 9.480 6,933,776 +0.81(+9.34%)
Dec 20, 2023 9.000 9.460 8.575 8.670 11,816,722 +0.29(+3.46%)
Dec 19, 2023 8.130 8.420 7.930 8.380 6,573,804 +0.36(+4.49%)
Dec 18, 2023 7.620 8.165 7.510 8.020 5,662,549 +0.47(+6.23%)
Dec 15, 2023 7.930 8.080 7.410 7.550 5,819,231 -0.29(-3.70%)
Dec 14, 2023 7.770 8.180 7.670 7.840 9,592,741 +0.47(+6.38%)
Dec 13, 2023 6.820 7.390 6.510 7.370 5,876,616 +0.51(+7.43%)
Dec 12, 2023 7.060 7.099 6.610 6.860 3,568,809 -0.35(-4.85%)
Dec 11, 2023 7.150 7.620 6.975 7.210 3,246,366 +0.04(+0.56%)
Dec 08, 2023 6.840 7.170 6.800 7.170 3,848,027 +0.25(+3.61%)
Dec 07, 2023 6.560 6.970 6.560 6.920 4,266,987 +0.34(+5.17%)
Dec 06, 2023 6.510 6.775 6.490 6.580 3,355,951 +0.10(+1.54%)
Dec 05, 2023 6.950 6.950 6.445 6.480 4,711,002 -0.57(-8.09%)
Dec 04, 2023 7.300 7.332 6.910 7.050 3,925,468 -0.25(-3.42%)
Dec 01, 2023 7.160 7.390 6.880 7.300 2,747,392 +0.09(+1.25%)
Nov 30, 2023 7.400 7.470 7.095 7.210 2,243,670 -0.16(-2.17%)
Nov 29, 2023 7.500 7.800 7.310 7.370 6,157,188 +0.02(+0.27%)
Nov 28, 2023 6.910 7.370 6.806 7.350 2,747,400 +0.47(+6.83%)
Nov 27, 2023 6.850 7.150 6.709 6.880 2,953,046 +0.00(+0.00%)
Nov 24, 2023 6.940 7.085 6.810 6.880 1,350,902 +0.03(+0.44%)
Nov 22, 2023 6.760 7.015 6.720 6.850 1,494,448 +0.04(+0.59%)
Nov 21, 2023 7.080 7.080 6.725 6.810 1,800,406 -0.26(-3.68%)
Nov 20, 2023 6.950 7.320 6.950 7.070 3,107,679 +0.12(+1.73%)
Nov 17, 2023 6.440 7.040 6.305 6.950 6,447,939 +0.58(+9.11%)
Nov 16, 2023 6.780 6.819 6.330 6.370 4,242,636 -0.57(-8.21%)
Nov 15, 2023 6.920 7.340 6.870 6.940 3,880,899 +0.07(+1.02%)
Nov 14, 2023 6.970 7.260 6.625 6.870 4,351,782 +0.37(+5.61%)
Nov 13, 2023 6.980 6.985 6.280 6.505 6,719,746 -0.50(-7.07%)
Nov 10, 2023 7.150 7.180 6.670 7.000 4,912,818 -0.20(-2.78%)
Nov 09, 2023 7.460 7.580 7.170 7.200 3,344,603 -0.24(-3.23%)
Nov 08, 2023 7.560 7.795 7.251 7.440 5,026,771 -0.12(-1.59%)
Nov 07, 2023 7.100 7.580 7.030 7.560 3,617,261 +0.34(+4.78%)
Nov 06, 2023 7.370 7.550 6.885 7.215 5,063,869 -0.11(-1.43%)
Nov 03, 2023 7.680 9.270 7.055 7.320 12,493,828 -0.91(-11.06%)
Nov 02, 2023 8.280 8.520 7.980 8.230 6,823,305 +0.23(+2.88%)
Nov 01, 2023 7.850 8.175 7.590 8.000 4,189,392 +0.18(+2.30%)
Oct 31, 2023 7.780 7.930 7.420 7.820 3,006,998 +0.11(+1.43%)
Oct 30, 2023 8.040 8.126 7.505 7.710 3,666,771 -0.26(-3.32%)
Oct 27, 2023 8.370 8.370 7.770 7.975 3,862,254 -0.29(-3.57%)
Oct 26, 2023 8.640 8.710 8.040 8.270 3,880,462 -0.40(-4.61%)
Oct 25, 2023 9.210 9.270 8.420 8.670 4,277,343 -0.68(-7.27%)
Oct 24, 2023 9.500 9.810 9.330 9.350 2,666,939 +0.03(+0.32%)
Oct 23, 2023 9.830 9.940 9.250 9.320 3,539,751 -0.63(-6.33%)
Oct 20, 2023 10.10 10.18 9.721 9.950 2,891,563 -0.17(-1.63%)
Oct 19, 2023 11.71 11.75 10.10 10.12 5,043,681 -1.56(-13.40%)
Oct 18, 2023 11.43 11.84 11.19 11.68 3,404,569 +0.23(+2.01%)
Oct 17, 2023 11.36 11.81 11.31 11.45 2,592,680 -0.09(-0.78%)
Oct 16, 2023 11.08 11.71 10.72 11.54 2,946,916 +0.54(+4.96%)
Oct 13, 2023 11.32 11.91 10.88 10.99 3,495,469 -0.20(-1.74%)
Oct 12, 2023 12.57 12.58 11.18 11.19 4,187,816 -1.37(-10.91%)
Oct 11, 2023 13.25 13.26 12.35 12.56 4,849,480 -0.65(-4.92%)
Oct 10, 2023 11.84 13.30 11.84 13.21 7,051,046 +1.40(+11.85%)
Oct 09, 2023 10.90 12.09 10.82 11.81 8,371,915 +1.37(+13.12%)
Oct 06, 2023 9.720 10.61 9.520 10.44 4,204,404 +0.71(+7.30%)
Oct 05, 2023 10.38 10.46 9.520 9.730 3,913,028 -0.75(-7.16%)
Oct 04, 2023 10.44 10.85 10.27 10.48 2,616,505 -0.10(-0.95%)
Oct 03, 2023 10.91 11.06 10.46 10.58 2,768,353 -0.36(-3.29%)
Oct 02, 2023 11.04 11.56 10.80 10.94 3,354,741 -0.13(-1.17%)
Sep 29, 2023 11.07 11.41 10.67 11.07 4,332,027 +0.24(+2.22%)
Sep 28, 2023 11.12 11.47 10.72 10.83 3,986,140 -0.25(-2.26%)
Sep 27, 2023 10.86 11.38 10.70 11.08 6,377,532 +0.79(+7.68%)
Sep 26, 2023 10.46 10.86 10.08 10.29 4,526,201 -0.32(-3.02%)
Sep 25, 2023 9.730 11.10 10.56 10.61 8,314,817 +0.62(+6.26%)
Sep 22, 2023 9.960 10.53 8.980 9.985 12,614,241 +0.29(+2.99%)
Sep 21, 2023 11.30 11.30 9.570 9.695 8,584,808 -1.79(-15.55%)
Sep 20, 2023 11.82 12.38 11.33 11.48 5,705,843 -0.32(-2.71%)
Sep 19, 2023 11.10 12.05 10.72 11.80 4,972,956 +0.74(+6.69%)
Sep 18, 2023 11.64 11.71 11.03 11.06 2,137,668 -0.31(-2.73%)
Sep 15, 2023 11.50 11.50 11.05 11.37 3,148,139 -0.19(-1.64%)
Sep 14, 2023 10.95 12.09 10.95 11.56 5,456,844 +0.75(+6.94%)
Sep 13, 2023 10.83 11.03 10.25 10.81 3,143,991 -0.04(-0.37%)
Sep 12, 2023 11.02 11.28 10.73 10.85 1,871,270 -0.23(-2.08%)
Sep 11, 2023 11.00 11.29 10.55 11.08 2,542,143 +0.17(+1.56%)
Sep 08, 2023 11.28 11.60 10.59 10.91 3,142,872 -0.32(-2.85%)
Sep 07, 2023 10.93 11.42 10.70 11.23 3,170,735 +0.06(+0.54%)
Sep 06, 2023 9.670 11.27 9.670 11.17 7,309,026 +1.39(+14.21%)
Sep 05, 2023 9.550 10.03 9.225 9.780 5,122,238 +0.12(+1.24%)
Sep 01, 2023 9.900 10.08 9.500 9.660 2,947,026 -0.05(-0.51%)
Aug 31, 2023 10.01 10.09 9.590 9.710 2,051,076 -0.22(-2.22%)
Aug 30, 2023 10.01 10.40 9.810 9.930 2,116,356 -0.14(-1.39%)
Aug 29, 2023 10.27 10.50 9.920 10.07 2,443,496 -0.19(-1.85%)
Aug 28, 2023 9.730 10.51 9.660 10.26 2,950,720 +0.60(+6.21%)
Aug 25, 2023 9.380 9.815 9.190 9.660 2,173,587 +0.34(+3.65%)
Aug 24, 2023 9.710 9.770 9.210 9.320 2,142,311 -0.46(-4.70%)
Aug 23, 2023 9.820 10.19 9.730 9.780 1,497,022 -0.17(-1.71%)
Aug 22, 2023 10.20 10.34 9.600 9.950 1,965,219 -0.09(-0.90%)
Aug 21, 2023 10.30 10.37 9.900 10.04 2,261,090 -0.23(-2.24%)
Aug 18, 2023 9.620 10.50 9.470 10.27 4,090,354 +0.27(+2.70%)
Aug 17, 2023 9.620 10.08 9.210 10.00 3,241,712 +0.53(+5.60%)
Aug 16, 2023 9.900 10.03 9.440 9.470 2,276,191 -0.47(-4.73%)
Aug 15, 2023 10.30 10.30 9.710 9.940 2,637,007 -0.36(-3.50%)
Aug 14, 2023 10.38 10.51 9.880 10.30 3,217,618 -0.14(-1.34%)
Aug 11, 2023 9.700 10.65 9.590 10.44 4,534,850 +0.59(+5.99%)
Aug 10, 2023 9.870 10.44 9.600 9.850 4,840,727 +0.08(+0.82%)
Aug 09, 2023 8.900 9.950 8.700 9.770 5,998,274 +0.77(+8.56%)
Aug 08, 2023 8.810 9.890 8.770 9.000 11,283,815 +1.01(+12.64%)
Aug 07, 2023 8.430 8.480 7.670 7.990 5,985,537 -0.21(-2.56%)
Aug 04, 2023 10.61 10.89 7.795 8.200 14,283,169 -2.49(-23.29%)
Aug 03, 2023 10.81 11.30 10.65 10.69 5,947,899 -0.23(-2.11%)
Aug 02, 2023 10.88 10.96 10.41 10.92 3,829,880 -0.24(-2.15%)
Aug 01, 2023 11.41 12.02 10.92 11.16 5,432,193 -0.49(-4.21%)
Jul 31, 2023 11.00 12.13 10.97 11.65 3,723,141 +0.75(+6.88%)
Jul 28, 2023 10.75 11.28 10.66 10.90 2,767,293 +0.31(+2.93%)
Jul 27, 2023 11.72 12.10 10.52 10.59 4,301,639 -0.95(-8.23%)
Jul 26, 2023 11.00 11.98 10.81 11.54 13,251,419 +1.61(+16.21%)
Jul 25, 2023 9.130 9.940 9.080 9.930 6,730,056 +0.93(+10.33%)
Jul 24, 2023 8.260 9.280 8.260 9.000 6,432,951 +0.76(+9.22%)
Jul 21, 2023 7.870 8.450 7.800 8.240 3,430,414 +0.48(+6.19%)
Jul 20, 2023 7.860 8.040 7.740 7.760 1,658,683 -0.22(-2.76%)
Jul 19, 2023 8.230 8.550 7.780 7.980 3,813,763 -0.14(-1.72%)
Jul 18, 2023 8.270 8.640 8.070 8.120 2,504,482 -0.14(-1.69%)
Jul 17, 2023 8.020 8.390 7.900 8.260 2,256,437 +0.21(+2.61%)
Jul 14, 2023 8.240 8.260 7.710 8.050 2,742,160 -0.30(-3.59%)
Jul 13, 2023 8.100 8.620 7.890 8.350 3,764,762 +0.27(+3.34%)
Jul 12, 2023 8.960 8.960 8.000 8.080 3,528,038 -0.58(-6.70%)
Jul 11, 2023 8.560 8.830 8.255 8.660 2,793,563 +0.13(+1.52%)
Jul 10, 2023 8.260 8.940 8.245 8.530 5,071,423 +0.27(+3.27%)
Jul 07, 2023 7.730 8.589 7.690 8.260 6,030,939 +0.58(+7.55%)
Jul 06, 2023 7.650 8.000 7.480 7.680 3,663,034 -0.04(-0.52%)
Jul 05, 2023 6.960 8.000 6.915 7.720 7,531,851 +0.71(+10.13%)
Jul 03, 2023 6.710 7.056 6.520 7.010 3,817,143 +0.29(+4.32%)
Jun 30, 2023 6.650 6.950 6.580 6.720 2,646,583 +0.20(+3.07%)
Jun 29, 2023 6.530 6.580 6.460 6.520 1,480,868 +0.00(+0.00%)
Jun 28, 2023 6.480 6.620 6.470 6.520 1,446,606 +0.00(+0.00%)
Jun 27, 2023 6.340 6.550 6.220 6.520 1,491,948 +0.26(+4.15%)
Jun 26, 2023 6.170 6.368 6.170 6.260 1,531,772 +0.02(+0.32%)
Jun 23, 2023 6.300 6.360 6.195 6.240 2,461,202 -0.13(-2.04%)
Jun 22, 2023 6.360 6.580 6.290 6.370 2,157,057 -0.02(-0.31%)
Jun 21, 2023 6.740 6.740 6.190 6.390 3,800,311 -0.35(-5.19%)
Jun 20, 2023 6.630 6.760 6.500 6.740 2,454,821 +0.04(+0.60%)
Jun 16, 2023 7.030 7.030 6.600 6.700 2,890,326 -0.22(-3.18%)
Jun 15, 2023 6.900 7.028 6.710 6.920 1,910,737 -0.07(-1.00%)
Jun 14, 2023 6.970 7.075 6.790 6.990 2,460,367 +0.01(+0.14%)
Jun 13, 2023 6.720 7.135 6.710 6.980 2,261,684 +0.32(+4.80%)
Jun 12, 2023 6.830 6.990 6.570 6.660 2,513,192 -0.14(-2.06%)
Jun 09, 2023 7.270 7.350 6.760 6.800 1,824,742 -0.47(-6.46%)
Jun 08, 2023 7.150 7.370 6.980 7.270 2,591,887 +0.16(+2.25%)
Jun 07, 2023 7.330 7.480 6.995 7.110 2,256,024 -0.14(-1.93%)
Jun 06, 2023 7.000 7.630 6.980 7.250 2,841,930 +0.20(+2.84%)
Jun 05, 2023 7.140 7.260 6.800 7.050 2,838,243 -0.14(-1.95%)
Jun 02, 2023 6.680 7.200 6.510 7.190 3,200,676 +0.60(+9.10%)
Jun 01, 2023 6.650 6.785 6.470 6.590 3,653,143 +0.03(+0.46%)
May 31, 2023 6.710 6.710 6.375 6.560 4,349,169 -0.13(-1.94%)
May 30, 2023 7.180 7.410 6.645 6.690 3,332,737 -0.39(-5.51%)
May 26, 2023 7.160 7.350 7.050 7.080 2,069,659 -0.08(-1.12%)
May 25, 2023 7.110 7.390 7.035 7.160 2,696,340 +0.02(+0.28%)
May 24, 2023 7.270 7.340 7.095 7.140 2,626,009 -0.25(-3.38%)
May 23, 2023 7.640 8.000 7.265 7.390 3,183,118 -0.26(-3.40%)
May 22, 2023 7.660 7.815 7.500 7.650 2,649,154 -0.05(-0.65%)
May 19, 2023 8.100 8.100 7.465 7.700 4,076,877 -0.34(-4.23%)
May 18, 2023 7.900 8.090 7.730 8.040 4,115,135 +0.14(+1.77%)
May 17, 2023 7.250 8.090 7.140 7.900 7,020,882 +0.75(+10.49%)
May 16, 2023 7.400 7.480 7.000 7.150 5,334,908 -0.25(-3.38%)
May 15, 2023 6.850 7.480 6.680 7.400 7,747,642 +0.56(+8.19%)
May 12, 2023 6.890 6.930 6.500 6.840 6,115,144 +0.11(+1.63%)
May 11, 2023 7.130 7.229 6.660 6.730 18,445,546 -1.57(-18.92%)
May 10, 2023 8.440 8.685 8.142 8.300 3,289,898 +0.04(+0.48%)
May 09, 2023 8.500 8.760 7.690 8.260 5,160,501 -0.24(-2.82%)
May 08, 2023 9.510 10.02 8.410 8.500 8,476,089 -0.79(-8.50%)
May 05, 2023 8.260 9.490 7.912 9.290 9,400,000 +1.71(+22.56%)
May 04, 2023 7.280 7.725 7.010 7.580 5,572,167 +0.20(+2.71%)
May 03, 2023 8.270 8.450 7.320 7.380 4,785,105 -0.72(-8.83%)
May 02, 2023 8.700 8.830 7.720 8.095 6,123,329 -0.67(-7.70%)
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.