WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	44.63	47.61	44.45	47.50	47.50	0.96%	21,103
Feb 5, 2026	48.48	48.48	46.51	47.05	47.05	-6.39%	28,555
Feb 4, 2026	51.01	51.86	49.40	50.26	50.26	-2.10%	25,980
Feb 3, 2026	52.93	53.54	49.97	51.34	51.34	-2.51%	24,862
Feb 2, 2026	50.82	53.10	50.50	52.66	52.66	1.60%	10,017
Jan 30, 2026	51.69	52.18	50.86	51.83	51.83	0.19%	20,557
Jan 29, 2026	53.44	53.47	50.81	51.73	51.73	-1.37%	19,002
Jan 28, 2026	54.21	54.77	52.40	52.45	52.45	-2.25%	12,030
Jan 27, 2026	53.25	53.89	52.80	53.66	53.66	0.85%	8,508
Jan 26, 2026	54.35	54.44	53.20	53.21	53.21	-2.06%	14,762
Jan 23, 2026	53.72	54.44	53.14	54.33	54.33	1.08%	10,136
Jan 22, 2026	53.13	54.17	52.54	53.75	53.75	2.99%	17,099
Jan 21, 2026	49.55	52.65	49.55	52.19	52.19	5.69%	29,812
Jan 20, 2026	50.42	51.11	49.10	49.38	49.38	-7.70%	39,375
Jan 16, 2026	54.29	54.33	52.99	53.50	53.50	-1.20%	8,633
Jan 15, 2026	54.30	54.58	53.74	54.15	54.15	1.08%	12,527
Jan 14, 2026	54.96	54.96	52.73	53.57	53.57	-4.70%	38,211
Jan 13, 2026	56.50	56.50	55.24	56.21	56.21	-0.57%	21,164
Jan 12, 2026	55.87	57.27	55.32	56.53	56.53	0.25%	28,259
Jan 9, 2026	54.81	56.52	53.68	56.39	56.39	3.43%	31,713
Jan 8, 2026	51.79	54.70	51.59	54.52	54.52	4.87%	32,930
Jan 7, 2026	52.48	53.44	51.93	51.99	51.99	-0.48%	16,229
Jan 6, 2026	50.27	52.34	50.14	52.24	52.24	1.83%	36,344
Jan 5, 2026	49.65	52.19	49.65	51.30	51.30	4.87%	20,547
Jan 2, 2026	50.95	50.95	48.21	48.92	48.92	-2.57%	15,655
Dec 31, 2025	51.26	51.26	50.12	50.21	50.21	-2.49%	13,614
Dec 30, 2025	51.71	51.86	51.36	51.49	51.49	-1.19%	12,376
Dec 29, 2025	52.81	52.81	52.02	52.11	52.11	-2.94%	20,597
Dec 26, 2025	54.48	54.48	53.51	53.69	53.69	-1.49%	17,960
Dec 24, 2025	53.75	54.50	53.71	54.50	54.50	1.00%	5,829
Dec 23, 2025	54.22	54.22	53.57	53.96	53.96	-0.50%	18,421
Dec 22, 2025	54.24	54.68	53.94	54.23	54.21	1.76%	15,922
Dec 19, 2025	53.62	53.84	53.08	53.29	53.27	-1.15%	24,606
Dec 18, 2025	53.66	55.51	53.66	53.91	53.89	4.42%	49,595
Dec 17, 2025	53.95	54.19	51.59	51.63	51.62	-3.35%	18,940
Dec 16, 2025	53.28	53.76	52.48	53.42	53.40	0.53%	13,021
Dec 15, 2025	53.30	54.08	52.91	53.14	53.12	2.51%	29,460
Dec 12, 2025	51.82	52.77	50.70	51.84	51.83	1.23%	22,464
Dec 11, 2025	50.96	51.47	50.67	51.21	51.20	1.05%	21,332
Dec 10, 2025	49.07	51.32	49.07	50.68	50.67	4.22%	14,595
Dec 9, 2025	47.76	49.19	47.73	48.63	48.62	-	13,013
Dec 8, 2025	49.97	50.08	48.40	48.63	48.62	-4.22%	22,500
Dec 5, 2025	50.37	51.24	50.37	50.77	50.76	1.34%	15,217
Dec 4, 2025	50.98	50.98	49.44	50.10	50.09	-0.93%	26,903
Dec 3, 2025	49.43	50.73	49.43	50.57	50.56	3.06%	10,053
Dec 2, 2025	49.18	49.53	48.41	49.07	49.06	-0.22%	17,182
Dec 1, 2025	48.37	49.95	48.28	49.18	49.17	0.53%	15,798
Nov 28, 2025	48.64	49.26	48.63	48.92	48.91	1.85%	8,952
Nov 26, 2025	48.04	48.51	47.21	48.03	48.02	1.56%	21,904
Nov 25, 2025	44.89	47.44	44.59	47.29	47.28	6.32%	27,686