WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	48.75	48.84	47.49	48.78	48.78	-1.18%	22,436
Nov 19, 2024	47.66	49.78	47.31	49.36	49.36	0.08%	48,258
Nov 18, 2024	49.85	50.32	48.46	49.32	49.32	2.81%	42,605
Nov 15, 2024	48.59	49.03	47.51	47.97	47.97	-2.74%	32,935
Nov 14, 2024	51.38	51.71	49.13	49.32	49.32	-4.31%	37,975
Nov 13, 2024	51.32	51.99	50.89	51.54	51.54	2.73%	45,378
Nov 12, 2024	52.11	52.11	49.75	50.17	50.17	-3.87%	43,249
Nov 11, 2024	51.91	52.92	51.28	52.19	52.19	5.56%	54,466
Nov 8, 2024	47.23	50.08	47.23	49.44	49.44	4.44%	44,383
Nov 7, 2024	45.65	47.79	45.65	47.34	47.34	3.70%	44,423
Nov 6, 2024	45.01	45.74	43.49	45.65	45.65	9.92%	56,536
Nov 5, 2024	40.49	41.67	40.49	41.53	41.53	4.82%	31,090
Nov 4, 2024	39.41	40.52	39.38	39.62	39.62	-1.15%	18,617
Nov 1, 2024	40.23	41.07	39.97	40.08	40.08	4.81%	22,723
Oct 31, 2024	39.58	39.58	38.10	38.24	38.24	-4.57%	27,967
Oct 30, 2024	40.47	40.95	40.00	40.07	40.07	-0.47%	9,873
Oct 29, 2024	39.87	40.38	39.53	40.26	40.26	-1.52%	14,560
Oct 28, 2024	41.51	41.92	40.77	40.88	40.88	0.74%	17,507
Oct 25, 2024	40.37	41.52	40.28	40.58	40.58	1.05%	34,826
Oct 24, 2024	38.83	40.37	38.83	40.16	40.16	9.04%	57,218
Oct 23, 2024	37.80	37.82	36.15	36.83	36.83	-4.68%	27,928
Oct 22, 2024	38.30	39.00	37.86	38.64	38.64	-1.28%	13,587
Oct 21, 2024	39.36	39.69	38.72	39.14	39.14	-2.27%	13,893
Oct 18, 2024	39.55	40.30	39.55	40.05	40.05	1.09%	11,922
Oct 17, 2024	40.00	40.02	39.39	39.62	39.62	-0.23%	10,534
Oct 16, 2024	39.13	39.73	39.13	39.71	39.71	1.35%	8,967
Oct 15, 2024	39.16	39.81	39.02	39.18	39.18	0.69%	15,839
Oct 14, 2024	38.52	39.03	38.35	38.91	38.91	1.33%	29,953
Oct 11, 2024	37.92	38.70	37.68	38.40	38.40	-1.41%	18,808
Oct 10, 2024	39.59	39.59	38.85	38.95	38.95	-1.29%	26,408
Oct 9, 2024	38.77	39.71	38.77	39.46	39.46	1.81%	25,288
Oct 8, 2024	38.07	38.90	38.02	38.76	38.76	3.17%	26,751
Oct 7, 2024	38.80	38.80	37.29	37.57	37.57	-4.91%	25,764
Oct 4, 2024	39.60	39.71	38.43	39.51	39.51	4.00%	22,686
Oct 3, 2024	38.26	38.59	37.63	37.99	37.99	-3.55%	33,902
Oct 2, 2024	39.14	39.57	38.67	39.39	39.39	-2.38%	21,105
Oct 1, 2024	40.96	40.96	39.01	40.35	40.35	-1.63%	31,647
Sep 30, 2024	41.11	41.17	39.80	41.02	41.02	-0.70%	19,218
Sep 27, 2024	41.79	41.79	41.15	41.31	41.31	0.56%	26,468
Sep 26, 2024	41.88	41.88	40.59	41.08	41.08	1.16%	20,571
Sep 25, 2024	40.58	40.69	40.30	40.61	40.61	-1.14%	21,015
Sep 24, 2024	40.72	41.08	40.06	41.08	41.08	2.65%	53,465
Sep 23, 2024	39.26	40.10	39.17	40.02	39.94	3.57%	28,652
Sep 20, 2024	38.72	38.72	37.91	38.64	38.56	-0.80%	10,720
Sep 19, 2024	38.89	39.20	38.40	38.95	38.87	6.57%	57,783
Sep 18, 2024	36.88	38.37	36.52	36.55	36.47	-0.60%	22,503
Sep 17, 2024	36.94	37.78	36.49	36.77	36.69	1.74%	28,113
Sep 16, 2024	36.62	36.62	35.76	36.14	36.07	-0.66%	38,537
Sep 13, 2024	35.63	36.59	35.57	36.38	36.30	1.99%	32,391
Sep 12, 2024	34.48	35.73	34.46	35.67	35.60	3.54%	38,369
Sep 11, 2024	33.51	34.55	31.49	34.45	34.38	2.81%	19,241
Sep 10, 2024	32.97	33.56	32.59	33.51	33.44	3.20%	14,927
Sep 9, 2024	32.10	32.74	32.06	32.47	32.40	4.34%	13,879
Sep 6, 2024	33.79	34.02	31.04	31.12	31.06	-7.85%	23,677
Sep 5, 2024	33.27	34.31	33.00	33.77	33.70	3.37%	23,940
Sep 4, 2024	32.03	32.95	32.03	32.67	32.60	0.77%	14,416
Sep 3, 2024	33.57	33.57	31.92	32.42	32.35	-4.00%	25,317
Aug 30, 2024	32.87	33.77	32.51	33.77	33.70	4.23%	51,927
Aug 29, 2024	33.10	33.46	32.29	32.40	32.33	0.43%	14,438
Aug 28, 2024	32.80	32.87	31.43	32.26	32.19	-2.92%	20,279
Aug 27, 2024	33.29	33.29	32.60	33.23	33.16	-1.13%	11,757
Aug 26, 2024	34.31	34.35	33.26	33.61	33.54	-2.07%	46,152
Aug 23, 2024	33.32	34.36	33.25	34.32	34.25	5.60%	54,237
Aug 22, 2024	34.57	34.57	32.35	32.50	32.43	-5.05%	32,977
Aug 21, 2024	33.92	34.45	33.72	34.23	34.16	3.60%	33,054
Aug 20, 2024	33.00	33.52	32.93	33.04	32.97	-0.45%	14,364
Aug 19, 2024	32.44	33.19	32.22	33.19	33.12	3.91%	36,070
Aug 16, 2024	31.35	32.34	31.35	31.94	31.87	0.60%	20,939
Aug 15, 2024	30.63	31.91	30.63	31.75	31.68	9.45%	100,103
Aug 14, 2024	29.48	29.48	28.83	29.01	28.95	-1.66%	12,351
Aug 13, 2024	28.23	29.52	28.23	29.50	29.44	7.31%	24,220
Aug 12, 2024	28.05	28.05	27.08	27.49	27.43	-1.22%	9,440
Aug 9, 2024	27.52	27.84	27.37	27.83	27.77	0.83%	6,054
Aug 8, 2024	26.66	27.72	26.32	27.60	27.54	6.56%	15,729
Aug 7, 2024	28.08	28.08	25.80	25.90	25.85	-5.41%	36,719
Aug 6, 2024	26.90	28.36	26.22	27.38	27.32	3.17%	29,452
Aug 5, 2024	24.52	27.06	24.07	26.54	26.49	-8.26%	50,227
Aug 2, 2024	29.39	29.39	27.99	28.93	28.87	-11.20%	52,723
Aug 1, 2024	35.23	35.30	31.74	32.58	32.51	-7.31%	28,674
Jul 31, 2024	34.60	35.88	34.60	35.15	35.08	4.64%	41,989
Jul 30, 2024	34.35	34.39	32.67	33.59	33.52	-1.61%	19,456
Jul 29, 2024	33.01	34.35	33.01	34.14	34.07	4.76%	41,719
Jul 26, 2024	32.26	33.01	31.99	32.59	32.52	3.30%	29,522
Jul 25, 2024	32.00	33.03	31.45	31.55	31.48	-1.22%	31,135
Jul 24, 2024	33.81	33.85	31.88	31.94	31.87	-12.28%	58,992
Jul 23, 2024	37.30	37.32	36.33	36.41	36.33	-1.38%	9,588
Jul 22, 2024	36.52	37.24	36.15	36.92	36.84	3.30%	12,779
Jul 19, 2024	36.22	36.23	35.28	35.74	35.67	-2.72%	29,906
Jul 18, 2024	38.10	38.75	36.44	36.74	36.66	-3.24%	36,434
Jul 17, 2024	39.08	39.08	37.73	37.97	37.89	-4.84%	44,161
Jul 16, 2024	38.65	39.90	38.42	39.90	39.82	5.22%	35,266
Jul 15, 2024	38.75	39.30	37.61	37.92	37.84	-0.34%	48,252
Jul 12, 2024	36.49	38.92	36.38	38.05	37.97	3.71%	40,689
Jul 11, 2024	38.62	39.36	36.30	36.69	36.61	-3.50%	81,326
Jul 10, 2024	37.55	38.14	36.90	38.02	37.94	1.85%	28,807
Jul 9, 2024	37.00	37.95	37.00	37.33	37.25	1.00%	45,512
Jul 8, 2024	36.79	37.29	36.61	36.96	36.88	0.46%	35,084
Jul 5, 2024	36.50	36.87	36.04	36.79	36.71	2.22%	29,278
Jul 3, 2024	35.84	36.35	35.75	35.99	35.92	1.93%	25,521
Jul 2, 2024	34.05	35.32	34.04	35.31	35.24	5.53%	59,571