WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	42.12	43.19	42.12	42.90	42.90	0.37%	23,146
Jun 29, 2026	40.91	43.00	40.91	42.74	42.74	6.08%	34,247
Jun 26, 2026	38.81	40.96	38.76	40.29	40.29	3.12%	36,203
Jun 25, 2026	40.50	40.61	38.65	39.07	39.07	-4.08%	26,556
Jun 24, 2026	39.62	42.56	39.62	40.73	40.73	3.40%	25,185
Jun 23, 2026	39.65	39.90	39.22	39.39	39.39	-3.13%	28,467
Jun 22, 2026	42.00	42.90	40.71	40.76	40.66	-5.30%	51,580
Jun 18, 2026	42.43	43.40	41.49	43.04	42.94	3.86%	66,565
Jun 17, 2026	44.12	44.14	40.98	41.44	41.34	-7.11%	33,364
Jun 16, 2026	44.69	45.54	44.50	44.61	44.50	-0.18%	9,756
Jun 15, 2026	44.67	45.63	44.46	44.69	44.58	4.91%	34,400
Jun 12, 2026	42.26	42.60	40.67	42.60	42.50	0.66%	27,256
Jun 11, 2026	40.00	42.34	39.49	42.32	42.22	7.38%	13,806
Jun 10, 2026	41.69	41.69	39.36	39.41	39.32	-6.08%	20,704
Jun 9, 2026	42.06	43.72	40.26	41.96	41.86	1.11%	44,509
Jun 8, 2026	40.98	42.04	40.94	41.50	41.40	1.22%	17,239
Jun 5, 2026	44.20	44.20	40.90	41.00	40.90	-5.92%	14,360
Jun 4, 2026	44.18	44.54	43.41	43.58	43.48	1.25%	9,070
Jun 3, 2026	43.04	43.77	42.46	43.04	42.94	-2.18%	16,047
Jun 2, 2026	43.75	44.72	42.95	44.00	43.90	-1.48%	14,978
Jun 1, 2026	46.72	46.72	44.52	44.66	44.55	-6.84%	58,721
May 29, 2026	48.75	49.48	47.89	47.94	47.83	-2.86%	18,772
May 28, 2026	48.15	49.52	47.67	49.35	49.23	1.33%	24,769
May 27, 2026	47.71	49.15	47.43	48.70	48.58	5.05%	40,344
May 26, 2026	46.98	47.16	45.50	46.36	46.25	0.59%	18,627
May 22, 2026	46.29	46.74	45.92	46.09	45.98	1.12%	13,173
May 21, 2026	43.56	46.00	43.41	45.58	45.47	1.90%	37,209
May 20, 2026	41.65	44.73	41.56	44.73	44.62	7.63%	23,354
May 19, 2026	41.81	41.82	40.78	41.56	41.46	-3.35%	49,267
May 18, 2026	42.96	44.56	42.21	43.00	42.90	-0.67%	74,406
May 15, 2026	43.99	44.01	43.04	43.29	43.19	-5.42%	47,436
May 14, 2026	46.55	46.55	45.77	45.77	45.66	-0.17%	38,297
May 13, 2026	44.96	46.30	44.40	45.85	45.74	1.06%	13,659
May 12, 2026	45.97	46.13	44.43	45.37	45.26	-2.72%	26,331
May 11, 2026	46.44	47.11	45.64	46.64	46.53	-2.12%	26,717
May 8, 2026	47.87	48.61	47.43	47.65	47.54	0.87%	23,829
May 7, 2026	48.33	48.72	46.64	47.24	47.13	-0.04%	29,459
May 6, 2026	46.26	47.98	46.20	47.26	47.15	4.47%	40,071
May 5, 2026	45.93	46.19	45.21	45.24	45.13	0.96%	38,191
May 4, 2026	45.69	46.60	44.40	44.81	44.70	-2.44%	41,067
May 1, 2026	45.96	47.17	45.16	45.93	45.82	0.79%	36,068
Apr 30, 2026	45.52	45.95	43.55	45.57	45.46	3.66%	43,945
Apr 29, 2026	43.30	44.03	43.20	43.96	43.86	-0.48%	18,919
Apr 28, 2026	44.67	44.98	44.08	44.17	44.07	-2.17%	35,532
Apr 27, 2026	45.76	45.76	44.62	45.15	45.04	-1.87%	53,979
Apr 24, 2026	45.26	46.25	45.00	46.01	45.90	1.88%	83,132
Apr 23, 2026	46.04	46.06	44.02	45.16	45.05	-2.94%	84,286
Apr 22, 2026	47.29	47.37	46.16	46.53	46.42	-0.04%	17,576
Apr 21, 2026	48.15	48.66	46.27	46.55	46.44	-2.08%	35,416
Apr 20, 2026	47.77	48.02	46.46	47.54	47.43	-1.43%	58,302