WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.54	40.54	39.30	40.01	40.01	-7.36%	25,106
Jul 31, 2025	44.59	44.72	42.90	43.19	43.19	-2.22%	23,100
Jul 30, 2025	45.11	45.33	43.41	44.17	44.17	-2.21%	21,063
Jul 29, 2025	46.03	46.03	44.84	45.17	45.17	-1.87%	12,631
Jul 28, 2025	45.90	46.70	45.50	46.03	46.03	1.54%	31,109
Jul 25, 2025	44.52	45.43	44.48	45.33	45.33	2.88%	20,084
Jul 24, 2025	44.67	45.00	44.00	44.06	44.06	-4.90%	37,082
Jul 23, 2025	46.13	46.50	45.96	46.33	46.33	1.60%	20,099
Jul 22, 2025	44.99	45.91	44.70	45.60	45.60	2.86%	17,328
Jul 21, 2025	44.34	44.77	44.15	44.33	44.33	1.12%	17,733
Jul 18, 2025	43.38	43.84	43.11	43.84	43.84	2.33%	13,349
Jul 17, 2025	42.49	42.85	42.20	42.84	42.84	1.56%	8,777
Jul 16, 2025	42.08	42.40	41.09	42.18	42.18	0.26%	13,226
Jul 15, 2025	44.19	44.19	42.00	42.07	42.07	-4.21%	15,982
Jul 14, 2025	43.54	43.94	43.25	43.92	43.92	1.55%	18,412
Jul 11, 2025	43.18	43.56	42.57	43.25	43.25	-0.39%	23,571
Jul 10, 2025	42.51	43.78	42.51	43.42	43.42	3.09%	18,267
Jul 9, 2025	41.96	42.34	41.49	42.12	42.12	1.94%	22,248
Jul 8, 2025	42.35	42.35	41.32	41.32	41.32	-1.43%	18,499
Jul 7, 2025	42.01	42.25	41.20	41.92	41.92	-3.90%	32,523
Jul 3, 2025	43.50	43.83	43.03	43.62	43.62	1.77%	25,156
Jul 2, 2025	42.21	43.08	42.18	42.86	42.86	2.29%	20,568
Jul 1, 2025	39.99	42.32	39.85	41.90	41.90	1.09%	68,693
Jun 30, 2025	42.09	42.24	41.00	41.45	41.45	-1.36%	65,084
Jun 27, 2025	40.86	42.04	40.49	42.02	42.02	4.81%	54,833
Jun 26, 2025	39.20	40.36	38.95	40.09	40.09	2.82%	33,284
Jun 25, 2025	40.89	40.89	38.67	38.99	38.99	-3.66%	27,638
Jun 24, 2025	41.31	41.31	40.22	40.47	40.47	1.23%	37,293
Jun 23, 2025	37.79	40.10	37.50	39.98	39.84	6.36%	42,229
Jun 20, 2025	38.33	38.70	37.17	37.59	37.46	-0.16%	13,439
Jun 18, 2025	37.93	38.79	37.55	37.65	37.52	0.13%	14,180
Jun 17, 2025	39.11	39.16	37.46	37.60	37.47	-5.15%	64,074
Jun 16, 2025	39.20	39.76	39.17	39.64	39.50	3.07%	19,585
Jun 13, 2025	37.75	39.50	37.75	38.46	38.32	-2.98%	43,473
Jun 12, 2025	39.39	39.97	39.36	39.64	39.50	-1.44%	11,100
Jun 11, 2025	41.83	41.83	39.66	40.22	40.08	-2.12%	14,062
Jun 10, 2025	40.17	41.16	39.92	41.09	40.94	3.74%	35,028
Jun 9, 2025	38.52	39.94	37.83	39.61	39.47	2.51%	43,628
Jun 6, 2025	38.87	39.18	38.47	38.64	38.50	3.26%	26,413
Jun 5, 2025	40.28	40.71	36.46	37.42	37.29	-7.24%	56,960
Jun 4, 2025	40.72	40.89	39.61	40.34	40.20	-0.96%	11,913
Jun 3, 2025	40.07	41.67	40.07	40.73	40.59	1.37%	17,032
Jun 2, 2025	39.76	40.18	38.35	40.18	40.04	1.08%	26,003
May 30, 2025	40.15	40.75	39.26	39.75	39.61	-2.26%	27,819
May 29, 2025	41.78	41.78	40.20	40.67	40.53	0.69%	19,616
May 28, 2025	41.93	41.93	40.37	40.39	40.25	-3.19%	45,578
May 27, 2025	39.62	41.79	39.62	41.72	41.57	9.21%	60,301
May 23, 2025	37.59	38.77	37.17	38.20	38.06	-3.22%	11,640
May 22, 2025	38.80	40.21	38.52	39.47	39.33	1.57%	14,261
May 21, 2025	40.66	40.66	38.70	38.86	38.72	-6.34%	43,227