WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	40.75	40.75	40.75	40.75	40.75	-0.93%	642
Nov 12, 2025	41.07	41.13	40.77	41.13	41.13	0.44%	5,285
Nov 11, 2025	41.08	41.08	40.94	40.95	40.95	0.59%	1,014
Nov 10, 2025	40.49	40.71	40.49	40.71	40.71	0.56%	397
Nov 7, 2025	40.26	40.48	40.22	40.48	40.48	0.56%	1,295
Nov 6, 2025	40.52	40.52	40.19	40.26	40.26	-0.89%	1,708
Nov 5, 2025	40.43	40.62	40.43	40.62	40.62	0.57%	1,327
Nov 4, 2025	40.48	40.56	40.39	40.39	40.39	-0.74%	572
Nov 3, 2025	40.93	40.93	40.63	40.69	40.69	-0.52%	1,288
Oct 31, 2025	40.90	40.90	40.74	40.90	40.90	0.50%	1,545
Oct 30, 2025	40.83	40.89	40.70	40.70	40.70	-0.60%	334
Oct 29, 2025	41.27	41.27	40.95	40.95	40.95	-1.07%	2,070
Oct 28, 2025	41.52	41.52	41.39	41.39	41.39	-0.29%	814
Oct 27, 2025	41.42	41.51	41.35	41.51	41.51	0.72%	1,260
Oct 24, 2025	41.20	41.31	41.20	41.21	41.21	0.59%	1,191
Oct 23, 2025	40.97	40.97	40.97	40.97	40.97	0.15%	388
Oct 22, 2025	41.06	41.06	40.77	40.91	40.91	-0.65%	5,020
Oct 21, 2025	41.07	41.22	41.07	41.18	41.18	0.75%	1,863
Oct 20, 2025	40.78	40.87	40.78	40.87	40.87	1.34%	709
Oct 17, 2025	40.08	40.33	40.04	40.33	40.33	0.84%	4,096
Oct 16, 2025	40.38	40.47	39.84	40.00	40.00	-0.85%	4,250
Oct 15, 2025	40.45	40.66	40.28	40.34	40.34	0.11%	670
Oct 14, 2025	39.75	40.41	39.75	40.29	40.29	0.51%	1,643
Oct 13, 2025	39.90	40.09	39.90	40.09	40.09	0.93%	6,534
Oct 10, 2025	40.62	40.62	39.72	39.72	39.72	-2.16%	1,011
Oct 9, 2025	40.76	40.76	40.51	40.60	40.60	-0.43%	1,222
Oct 8, 2025	40.54	40.82	40.54	40.78	40.78	0.24%	849
Oct 7, 2025	40.76	40.76	40.64	40.68	40.68	-0.31%	1,537
Oct 6, 2025	40.73	40.85	40.64	40.81	40.81	-0.07%	2,997
Oct 3, 2025	40.62	40.92	40.62	40.83	40.83	0.37%	5,619
Oct 2, 2025	40.63	40.68	40.55	40.68	40.68	-0.02%	1,289
Oct 1, 2025	40.63	40.77	40.58	40.69	40.69	0.08%	4,084
Sep 30, 2025	40.70	40.76	40.57	40.66	40.66	-0.11%	1,559
Sep 29, 2025	40.64	40.70	40.62	40.70	40.70	-0.17%	682
Sep 26, 2025	40.68	40.79	40.65	40.77	40.68	0.79%	5,719
Sep 25, 2025	40.51	40.51	40.34	40.45	40.36	-0.27%	570
Sep 24, 2025	40.65	40.65	40.56	40.56	40.47	-0.14%	243
Sep 23, 2025	40.80	40.80	40.62	40.62	40.52	-0.50%	456
Sep 22, 2025	40.67	40.84	40.67	40.83	40.73	0.06%	2,360
Sep 19, 2025	40.68	40.80	40.64	40.80	40.70	0.30%	5,299
Sep 18, 2025	40.69	40.69	40.68	40.68	40.58	0.40%	899
Sep 17, 2025	40.53	40.53	40.52	40.52	40.42	0.57%	269
Sep 16, 2025	40.34	40.34	40.18	40.29	40.19	-0.08%	2,797
Sep 15, 2025	40.42	40.42	40.24	40.32	40.22	0.01%	4,362
Sep 12, 2025	40.35	40.35	40.32	40.32	40.22	-0.63%	823
Sep 11, 2025	40.30	40.57	40.30	40.57	40.47	1.16%	6,359
Sep 10, 2025	40.40	40.40	40.11	40.11	40.01	-0.72%	816
Sep 9, 2025	40.40	40.40	40.40	40.40	40.30	0.17%	263
Sep 8, 2025	40.26	40.33	40.26	40.33	40.23	-	750
Sep 5, 2025	40.50	40.50	40.23	40.33	40.23	-0.24%	956