WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	40.18	40.44	40.18	40.43	40.43	0.53%	1,344
Sep 3, 2025	40.02	40.21	40.02	40.21	40.21	-0.06%	252
Sep 2, 2025	40.01	40.23	40.01	40.23	40.23	-0.56%	623
Aug 29, 2025	40.56	40.56	40.40	40.46	40.46	-0.07%	427
Aug 28, 2025	40.39	40.49	40.39	40.49	40.49	0.21%	759
Aug 27, 2025	40.24	40.53	40.24	40.41	40.41	0.40%	1,849
Aug 26, 2025	40.02	40.24	40.02	40.24	40.24	0.05%	315
Aug 25, 2025	40.27	40.27	40.22	40.22	40.22	-0.53%	202
Aug 22, 2025	40.38	40.44	40.36	40.44	40.44	1.37%	1,161
Aug 21, 2025	39.76	40.10	39.75	39.89	39.89	-0.35%	5,276
Aug 20, 2025	40.01	40.16	39.88	40.03	40.03	0.01%	3,543
Aug 19, 2025	40.20	40.20	40.03	40.03	40.03	0.09%	4,827
Aug 18, 2025	39.89	39.99	39.89	39.99	39.99	0.52%	598
Aug 15, 2025	39.90	40.12	39.79	39.79	39.79	-0.45%	827
Aug 14, 2025	39.84	39.97	39.84	39.97	39.97	0.15%	616
Aug 13, 2025	39.82	39.91	39.82	39.91	39.91	1.05%	590
Aug 12, 2025	39.24	39.49	39.24	39.49	39.49	1.07%	1,013
Aug 11, 2025	39.35	39.44	39.06	39.07	39.07	-0.62%	3,414
Aug 8, 2025	39.15	39.36	39.15	39.32	39.32	0.69%	2,050
Aug 7, 2025	39.29	39.29	39.05	39.05	39.05	-0.34%	1,227
Aug 6, 2025	39.14	39.27	39.13	39.18	39.18	0.70%	1,061
Aug 5, 2025	39.02	39.09	38.91	38.91	38.91	-0.61%	2,332
Aug 4, 2025	38.97	39.17	38.89	39.15	39.15	0.98%	3,497
Aug 1, 2025	38.67	38.89	38.67	38.77	38.77	-1.58%	4,967
Jul 31, 2025	39.58	39.84	39.39	39.39	39.39	-0.38%	871
Jul 30, 2025	39.72	39.72	39.38	39.54	39.54	-0.76%	572
Jul 29, 2025	39.84	39.84	39.84	39.84	39.84	-0.48%	183
Jul 28, 2025	40.03	40.03	40.01	40.03	40.03	-0.31%	1,205
Jul 25, 2025	40.16	40.16	40.16	40.16	40.16	0.20%	123
Jul 24, 2025	40.19	40.19	40.03	40.08	40.08	-0.11%	3,752
Jul 23, 2025	39.91	40.12	39.90	40.12	40.12	0.50%	2,580
Jul 22, 2025	39.58	39.92	39.58	39.92	39.92	0.75%	2,462
Jul 21, 2025	39.76	39.83	39.55	39.62	39.62	0.12%	5,036
Jul 18, 2025	39.48	39.63	39.47	39.57	39.57	0.23%	2,101
Jul 17, 2025	39.51	39.51	39.47	39.48	39.48	0.26%	2,764
Jul 16, 2025	39.38	39.38	39.38	39.38	39.38	0.18%	425
Jul 15, 2025	39.32	39.32	39.31	39.31	39.31	-0.99%	701
Jul 14, 2025	39.75	39.75	39.70	39.70	39.70	0.08%	1,072
Jul 11, 2025	39.87	39.87	39.67	39.67	39.67	-0.81%	1,513
Jul 10, 2025	39.86	39.99	39.86	39.99	39.99	-0.04%	433
Jul 9, 2025	40.00	40.12	39.89	40.01	40.01	0.18%	1,960
Jul 8, 2025	39.82	39.94	39.80	39.94	39.94	0.06%	1,318
Jul 7, 2025	40.13	40.13	39.88	39.91	39.91	-0.68%	1,311
Jul 3, 2025	40.00	40.24	40.00	40.19	40.19	0.72%	867
Jul 2, 2025	39.73	39.90	39.73	39.90	39.90	-0.08%	3,746
Jul 1, 2025	39.63	39.97	39.63	39.93	39.93	0.69%	2,017
Jun 30, 2025	39.49	39.70	39.41	39.66	39.66	1.47%	4,912
Jun 27, 2025	39.21	39.50	39.08	39.08	39.08	-0.72%	12,920
Jun 26, 2025	39.11	39.36	39.00	39.36	39.26	0.88%	12,898
Jun 25, 2025	39.24	39.24	39.02	39.02	38.92	-0.57%	5,618