WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	39.11	39.16	37.46	37.60	37.60	-5.15%	64,074
Jun 16, 2025	39.20	39.76	39.17	39.64	39.64	3.07%	19,585
Jun 13, 2025	37.75	39.50	37.75	38.46	38.46	-2.98%	43,473
Jun 12, 2025	39.39	39.97	39.36	39.64	39.64	-1.44%	11,100
Jun 11, 2025	41.83	41.83	39.66	40.22	40.22	-2.12%	14,062
Jun 10, 2025	40.17	41.16	39.92	41.09	41.09	3.74%	35,028
Jun 9, 2025	38.52	39.94	37.83	39.61	39.61	2.51%	43,628
Jun 6, 2025	38.87	39.18	38.47	38.64	38.64	3.26%	26,413
Jun 5, 2025	40.28	40.71	36.46	37.42	37.42	-7.24%	56,960
Jun 4, 2025	40.72	40.89	39.61	40.34	40.34	-0.96%	11,913
Jun 3, 2025	40.07	41.67	40.07	40.73	40.73	1.37%	17,032
Jun 2, 2025	39.76	40.18	38.35	40.18	40.18	1.08%	26,003
May 30, 2025	40.15	40.75	39.26	39.75	39.75	-2.26%	27,819
May 29, 2025	41.78	41.78	40.20	40.67	40.67	0.69%	19,616
May 28, 2025	41.93	41.93	40.37	40.39	40.39	-3.19%	45,578
May 27, 2025	39.62	41.79	39.62	41.72	41.72	9.21%	60,301
May 23, 2025	37.59	38.77	37.17	38.20	38.20	-3.22%	11,640
May 22, 2025	38.80	40.21	38.52	39.47	39.47	1.57%	14,261
May 21, 2025	40.66	40.66	38.70	38.86	38.86	-6.34%	43,227
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