WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	41.69	41.69	39.36	39.41	39.41	-6.08%	20,668
Jun 9, 2026	42.06	43.72	40.26	41.96	41.96	1.11%	44,509
Jun 8, 2026	40.98	42.04	40.94	41.50	41.50	1.22%	17,188
Jun 5, 2026	44.20	44.20	40.90	41.00	41.00	-5.92%	13,524
Jun 4, 2026	44.18	44.54	43.41	43.58	43.58	1.25%	8,243
Jun 3, 2026	43.04	43.77	42.46	43.04	43.04	-2.18%	15,825
Jun 2, 2026	43.75	44.72	42.95	44.00	44.00	-1.48%	14,627
Jun 1, 2026	46.72	46.72	44.52	44.66	44.66	-6.84%	58,636
May 29, 2026	48.75	49.48	47.89	47.94	47.94	-2.86%	18,706
May 28, 2026	48.15	49.52	47.67	49.35	49.35	1.33%	24,609
May 27, 2026	47.71	49.15	47.43	48.70	48.70	5.05%	39,999
May 26, 2026	46.98	47.16	45.50	46.36	46.36	0.59%	18,627
May 22, 2026	46.29	46.74	45.92	46.09	46.09	1.12%	13,173
May 21, 2026	43.56	46.00	43.41	45.58	45.58	1.90%	37,207
May 20, 2026	41.65	44.73	41.56	44.73	44.73	7.63%	23,083
May 19, 2026	41.81	41.82	40.78	41.56	41.56	-3.35%	49,267
May 18, 2026	42.96	44.56	42.21	43.00	43.00	-0.67%	74,373
May 15, 2026	43.99	44.01	43.04	43.29	43.29	-5.42%	47,436
May 14, 2026	46.55	46.55	45.77	45.77	45.77	-0.17%	38,297
May 13, 2026	44.96	46.30	44.40	45.85	45.85	1.06%	13,659
May 12, 2026	45.97	46.13	44.43	45.37	45.37	-2.72%	26,331
May 11, 2026	46.44	47.11	45.64	46.64	46.64	-2.12%	26,717
May 8, 2026	47.87	48.61	47.43	47.65	47.65	0.87%	23,829
May 7, 2026	48.33	48.72	46.64	47.24	47.24	-0.04%	29,459
May 6, 2026	46.26	47.98	46.20	47.26	47.26	4.47%	40,071
May 5, 2026	45.93	46.19	45.21	45.24	45.24	0.96%	38,191
May 4, 2026	45.69	46.60	44.40	44.81	44.81	-2.44%	41,067
May 1, 2026	45.96	47.17	45.16	45.93	45.93	0.79%	36,068
Apr 30, 2026	45.52	45.95	43.55	45.57	45.57	3.66%	43,945
Apr 29, 2026	43.30	44.03	43.20	43.96	43.96	-0.48%	18,919
Apr 28, 2026	44.67	44.98	44.08	44.17	44.17	-2.17%	35,532
Apr 27, 2026	45.76	45.76	44.62	45.15	45.15	-1.87%	53,979
Apr 24, 2026	45.26	46.25	45.00	46.01	46.01	1.88%	83,132
Apr 23, 2026	46.04	46.06	44.02	45.16	45.16	-2.94%	84,286
Apr 22, 2026	47.29	47.37	46.16	46.53	46.53	-0.04%	17,576
Apr 21, 2026	48.15	48.66	46.27	46.55	46.55	-2.08%	35,416
Apr 20, 2026	47.77	48.02	46.46	47.54	47.54	-1.43%	58,302
Apr 17, 2026	47.24	49.85	47.24	48.23	48.23	7.01%	95,104
Apr 16, 2026	46.19	46.19	44.50	45.07	45.07	-1.31%	66,360
Apr 15, 2026	43.71	46.02	43.51	45.67	45.67	4.48%	54,602
Apr 14, 2026	41.97	44.17	41.97	43.71	43.71	6.56%	65,168
Apr 13, 2026	39.28	41.07	39.09	41.02	41.02	2.50%	36,080
Apr 10, 2026	40.25	40.42	39.36	40.02	40.02	0.38%	51,233
Apr 9, 2026	37.75	39.98	37.54	39.87	39.87	5.11%	70,171
Apr 8, 2026	39.00	39.46	37.46	37.93	37.93	8.43%	77,900
Apr 7, 2026	35.25	35.33	33.68	34.98	34.98	-3.37%	50,064
Apr 6, 2026	35.41	36.21	35.29	36.20	36.20	2.23%	108,953
Apr 2, 2026	34.59	36.66	34.30	35.41	35.41	-4.66%	106,904
Apr 1, 2026	36.78	37.71	36.17	37.14	37.14	2.40%	53,018
Mar 31, 2026	34.77	36.57	34.39	36.27	36.27	9.51%	18,392