WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.06	43.16	41.94	42.97	42.97	-4.98%	11,594
Mar 5, 2026	44.31	45.80	44.25	45.22	45.22	0.44%	9,593
Mar 4, 2026	43.70	45.20	43.48	45.02	45.02	5.21%	19,981
Mar 3, 2026	41.48	43.05	39.99	42.79	42.79	-2.77%	26,890
Mar 2, 2026	42.51	44.24	42.01	44.01	44.01	-3.72%	28,646
Feb 27, 2026	44.50	45.73	44.42	45.71	45.71	-0.65%	9,182
Feb 26, 2026	45.91	46.62	44.96	46.01	46.01	-0.11%	11,939
Feb 25, 2026	46.20	46.53	45.50	46.06	46.06	0.88%	13,046
Feb 24, 2026	44.14	45.90	44.14	45.66	45.66	4.58%	12,507
Feb 23, 2026	45.58	45.72	42.40	43.66	43.66	-6.35%	38,048
Feb 20, 2026	44.65	46.62	44.65	46.62	46.62	3.03%	49,573
Feb 19, 2026	45.23	45.47	44.52	45.25	45.25	-2.01%	22,503
Feb 18, 2026	45.21	46.81	45.21	46.18	46.18	2.46%	18,918
Feb 17, 2026	45.00	45.33	43.25	45.07	45.07	-0.31%	16,292
Feb 13, 2026	45.17	46.12	44.47	45.21	45.21	-0.04%	17,863
Feb 12, 2026	47.76	48.64	44.89	45.23	45.23	-4.11%	31,886
Feb 11, 2026	48.01	48.20	46.58	47.17	47.17	-1.48%	14,677
Feb 10, 2026	47.45	48.72	47.14	47.88	47.88	1.98%	24,697
Feb 9, 2026	47.00	47.40	45.56	46.95	46.95	-1.16%	18,862
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