La bourse est fermée

WW International, Inc. (WW)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7000-0,1100 (-6,08 %)
À partir de 02:25PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241,80501,80501,68001,70001,70002 235 401
20 mai 20241,84001,92001,77001,81001,81002 752 100
17 mai 20241,88001,88001,81001,81001,81001 811 900
16 mai 20241,92001,92001,85001,88001,88001 717 400
15 mai 20242,09002,14001,87001,91001,91004 748 500
14 mai 20242,16002,31002,01002,07002,07005 078 200
13 mai 20242,03002,33002,03002,06002,06006 739 000
10 mai 20242,09002,10001,95001,99001,99003 266 500
09 mai 20241,94002,10001,86002,10002,10002 498 100
08 mai 20242,05002,06001,88001,89001,89004 750 400
07 mai 20242,06002,21001,99002,09002,09003 751 500
06 mai 20242,12002,13001,99002,05002,05003 199 100
03 mai 20242,00002,35001,81002,09002,09007 015 600
02 mai 20241,92001,94001,76001,89001,89005 019 200
01 mai 20241,85001,92001,76001,83001,83002 867 100
30 avr. 20241,86001,96001,76001,81001,81004 085 400
29 avr. 20241,75001,88001,71001,86001,86003 387 400
26 avr. 20241,60001,80001,59001,75001,75003 011 900
25 avr. 20241,64001,64001,51001,59001,59004 172 400
24 avr. 20241,70001,80001,64001,66001,66002 289 900
23 avr. 20241,61001,88001,61001,72001,72003 125 000
22 avr. 20241,70001,70001,57001,63001,63003 049 600
19 avr. 20241,82001,85001,71001,71001,71002 924 900
18 avr. 20241,76001,86001,72001,82001,82002 887 600
17 avr. 20241,63001,88001,61001,78001,78006 127 400
16 avr. 20241,68001,69001,56001,56001,56003 649 300
15 avr. 20241,79001,83001,68001,72001,72003 524 400
12 avr. 20241,74001,81001,65001,80001,80004 318 400
11 avr. 20241,80001,84001,71001,76001,76002 887 400
10 avr. 20241,88001,88001,76001,80001,80003 221 800
09 avr. 20241,85002,08001,85001,97001,97005 263 600
08 avr. 20241,70001,95001,69001,83001,83007 056 800
05 avr. 20241,62001,76001,56001,66001,66003 978 500
04 avr. 20241,72001,78001,61001,64001,64004 198 300
03 avr. 20241,73001,74001,65001,67001,67002 385 500
02 avr. 20241,76001,76001,63001,71001,71004 277 200
01 avr. 20241,88001,96001,73001,77001,77004 748 900
28 mars 20241,83001,90001,78001,85001,85003 518 600
27 mars 20241,77001,89001,75001,82001,82003 452 600
26 mars 20241,84001,84001,70001,73001,73004 143 800
25 mars 20241,99002,03001,76001,80001,80005 344 700
22 mars 20241,97002,04001,87001,97001,97006 416 600
21 mars 20242,20002,27001,94001,96001,96007 831 700
20 mars 20242,28002,40002,14002,16002,16007 575 700
19 mars 20242,50002,53002,27002,31002,31006 088 000
18 mars 20242,26002,73002,14002,40002,400013 159 000
15 mars 20242,03002,51001,99002,26002,260018 904 000
14 mars 20242,25002,29001,59001,87001,870025 376 300
13 mars 20242,64002,77002,15002,35002,350013 530 000
12 mars 20242,86002,92002,66002,67002,67004 228 900
11 mars 20243,02003,05002,84002,87002,87002 772 500
08 mars 20242,98003,19002,98003,00003,00003 111 700
07 mars 20242,88002,97002,80002,95002,95005 777 900
06 mars 20243,20003,25002,85002,86002,86005 602 000
05 mars 20243,17003,50003,05003,17003,17006 770 400
04 mars 20243,36003,40002,97003,25003,25006 395 800
01 mars 20243,10003,56003,05003,38003,38009 386 900
29 févr. 20242,87003,42002,79003,12003,120018 599 100
28 févr. 20243,70003,92003,54003,82003,820014 082 900
27 févr. 20243,30003,73003,26003,65003,65005 483 900
26 févr. 20243,21003,43003,17003,22003,22007 050 500
23 févr. 20243,23003,29003,09003,17003,17005 121 400
22 févr. 20243,56003,62003,21003,25003,25006 407 000
21 févr. 20243,77003,81003,41003,49003,49006 564 000
20 févr. 20244,06004,06003,80003,82003,82003 429 300
16 févr. 20244,40004,42004,09004,10004,10003 299 800
15 févr. 20244,63004,79004,49004,51004,51003 090 100
14 févr. 20244,46004,68004,44004,55004,55002 891 200
13 févr. 20244,67004,74004,38004,39004,39003 945 300
12 févr. 20244,57005,04004,57005,02005,02003 527 700
09 févr. 20245,15005,22004,50004,59004,59006 149 000
08 févr. 20244,61005,12004,61005,11005,11004 934 500
07 févr. 20244,25004,64004,15004,60004,60004 155 300
06 févr. 20243,85004,33003,82004,30004,30004 643 000
05 févr. 20244,03004,03003,81003,85003,85003 828 800
02 févr. 20243,87004,03003,77004,02004,02003 410 100
01 févr. 20243,76003,99003,73003,95003,95004 364 900
31 janv. 20243,90004,05003,76003,76003,76004 343 800
30 janv. 20244,11004,11003,90004,01004,01003 878 000
29 janv. 20244,28004,31003,91004,16004,16005 345 400
26 janv. 20244,43004,51004,35004,36004,36002 906 000
25 janv. 20244,44004,58004,36004,47004,47003 532 200
24 janv. 20244,66004,74004,36004,37004,37003 323 000
23 janv. 20244,56004,73004,36004,59004,59005 050 000
22 janv. 20244,62005,01004,62004,71004,71004 860 400
19 janv. 20244,67004,71004,31004,54004,54005 410 300
18 janv. 20244,74004,86004,24004,56004,56006 465 600
17 janv. 20244,56004,78004,41004,72004,72007 589 400
16 janv. 20245,50005,50004,37004,65004,650015 090 900
12 janv. 20245,93006,01005,58005,62005,62004 599 800
11 janv. 20246,45006,46005,62005,93005,93008 777 400
10 janv. 20246,55006,65006,41006,50006,50002 901 100
09 janv. 20246,55006,74006,32006,54006,54003 578 500
08 janv. 20246,53006,76006,21006,67006,67005 227 100
05 janv. 20246,74006,98006,28006,45006,45006 878 900
04 janv. 20247,34007,34006,40006,79006,790016 655 400
03 janv. 20248,12008,20007,55007,64007,64008 619 500
02 janv. 20248,68008,74008,17008,58008,58004 250 200
29 déc. 20239,07009,20008,72008,75008,75003 563 600
28 déc. 20239,59009,60008,86009,04009,04003 816 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...