WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	42.17	42.51	41.27	41.49	41.49	-1.61%	18,367
May 19, 2025	40.07	42.31	40.07	42.17	42.17	-0.71%	44,519
May 16, 2025	41.62	42.50	41.52	42.47	42.47	2.44%	41,123
May 15, 2025	40.35	41.47	40.12	41.46	41.46	-0.48%	28,107
May 14, 2025	41.41	42.17	41.15	41.66	41.66	1.19%	27,508
May 13, 2025	40.31	41.62	40.10	41.17	41.17	3.94%	69,800
May 12, 2025	40.00	40.00	38.67	39.61	39.61	15.25%	84,709
May 9, 2025	34.38	35.05	34.00	34.37	34.37	1.00%	39,845
May 8, 2025	33.86	35.03	33.30	34.03	34.03	3.47%	21,584
May 7, 2025	32.55	33.25	32.09	32.89	32.89	2.49%	51,574
May 6, 2025	31.60	32.59	31.60	32.09	32.09	-2.52%	20,450
May 5, 2025	33.35	33.49	32.70	32.92	32.92	-3.29%	25,075
May 2, 2025	33.86	34.59	33.19	34.04	34.04	4.16%	80,025
May 1, 2025	32.77	33.80	32.52	32.68	32.68	2.67%	40,226
Apr 30, 2025	30.31	32.19	29.33	31.83	31.83	-3.40%	48,682
Apr 29, 2025	31.73	33.06	31.57	32.95	32.95	2.14%	30,299
Apr 28, 2025	32.56	33.22	31.00	32.26	32.26	0.12%	70,680
Apr 25, 2025	30.56	32.26	30.51	32.22	32.22	4.81%	32,273
Apr 24, 2025	28.79	30.74	28.79	30.74	30.74	6.59%	28,114
Apr 23, 2025	30.13	30.87	28.76	28.84	28.84	6.19%	35,676
Apr 22, 2025	25.89	27.80	25.69	27.16	27.16	9.92%	20,324
Apr 21, 2025	25.79	25.80	23.93	24.71	24.71	-8.21%	18,692
Apr 17, 2025	26.61	27.43	26.61	26.92	26.92	1.32%	10,992
Apr 16, 2025	28.03	28.13	25.61	26.57	26.57	-7.07%	28,906
Apr 15, 2025	29.02	29.87	28.19	28.59	28.59	-2.62%	24,342
Apr 14, 2025	30.23	30.52	28.19	29.36	29.36	0.86%	26,714
Apr 11, 2025	27.77	29.11	26.59	29.11	29.11	2.64%	24,119
Apr 10, 2025	29.44	29.60	25.80	28.36	28.36	-10.82%	60,757
Apr 9, 2025	24.38	32.10	23.88	31.80	31.80	30.86%	58,741
Apr 8, 2025	29.24	29.25	23.35	24.30	24.30	-6.79%	90,506
Apr 7, 2025	24.00	29.75	22.68	26.07	26.07	-3.87%	27,157
Apr 4, 2025	27.21	29.92	26.99	27.12	27.12	-12.88%	74,656
Apr 3, 2025	32.50	32.94	30.47	31.13	31.13	-17.62%	38,122
Apr 2, 2025	33.73	38.37	33.73	37.79	37.79	5.56%	24,945
Apr 1, 2025	34.51	36.61	34.51	35.80	35.80	2.81%	21,838
Mar 31, 2025	32.34	35.04	31.85	34.82	34.82	0.75%	18,124
Mar 28, 2025	37.20	37.25	34.26	34.56	34.56	-9.51%	19,777
Mar 27, 2025	37.63	39.79	37.41	38.19	38.19	0.50%	17,734
Mar 26, 2025	39.55	39.55	37.61	38.00	38.00	-4.28%	30,280
Mar 25, 2025	39.20	39.73	38.77	39.70	39.70	2.00%	26,630
Mar 24, 2025	36.49	38.98	36.49	38.92	38.77	11.20%	37,993
Mar 21, 2025	33.33	35.00	33.13	35.00	34.87	1.13%	5,101
Mar 20, 2025	34.33	35.83	33.92	34.61	34.48	-0.89%	7,671
Mar 19, 2025	33.77	35.33	33.60	34.92	34.79	5.66%	18,013
Mar 18, 2025	33.95	33.95	32.67	33.05	32.93	-5.38%	15,652
Mar 17, 2025	34.88	35.42	34.00	34.93	34.80	0.46%	23,037
Mar 14, 2025	34.04	34.80	33.43	34.77	34.64	6.01%	20,794
Mar 13, 2025	34.63	34.67	32.28	32.80	32.68	-7.21%	20,253
Mar 12, 2025	36.36	36.36	34.02	35.35	35.22	1.43%	29,623
Mar 11, 2025	35.57	36.09	33.72	34.85	34.72	-2.98%	36,335