WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.88	42.88	42.76	42.88	42.88	0.73%	3,234
May 21, 2026	42.37	42.57	42.27	42.57	42.57	-0.09%	3,527
May 20, 2026	42.28	42.60	42.28	42.60	42.60	0.69%	3,278
May 19, 2026	42.52	42.56	42.30	42.31	42.31	-0.77%	1,016
May 18, 2026	42.48	42.64	42.45	42.64	42.64	0.69%	4,050
May 15, 2026	42.36	42.36	42.35	42.35	42.35	-0.46%	539
May 14, 2026	42.35	42.55	42.35	42.55	42.55	0.99%	1,880
May 13, 2026	41.99	42.13	41.99	42.13	42.13	-0.06%	1,091
May 12, 2026	41.84	42.16	41.84	42.16	42.15	0.48%	764
May 11, 2026	41.92	42.00	41.90	41.95	41.95	-0.18%	3,580
May 8, 2026	42.14	42.20	42.03	42.03	42.03	-0.61%	1,411
May 7, 2026	42.43	42.43	42.29	42.29	42.29	-0.50%	1,123
May 6, 2026	42.21	42.50	42.21	42.50	42.50	0.88%	785
May 5, 2026	42.11	42.13	41.91	42.13	42.13	0.56%	9,633
May 4, 2026	42.13	42.13	41.87	41.89	41.89	-0.80%	2,273
May 1, 2026	42.30	42.38	42.23	42.23	42.23	-0.13%	1,772
Apr 30, 2026	41.97	42.29	41.97	42.29	42.28	1.34%	4,620
Apr 29, 2026	41.67	41.73	41.63	41.73	41.73	0.03%	613
Apr 28, 2026	41.83	41.83	41.61	41.71	41.71	-0.13%	8,025
Apr 27, 2026	41.70	41.78	41.50	41.77	41.77	0.08%	21,755
Apr 24, 2026	41.68	41.73	41.67	41.73	41.73	-0.09%	9,039
Apr 23, 2026	41.68	41.77	41.64	41.77	41.77	-0.16%	3,306
Apr 22, 2026	41.99	41.99	41.81	41.84	41.84	0.38%	746
Apr 21, 2026	41.95	41.95	41.67	41.68	41.68	-0.67%	8,913
Apr 20, 2026	42.02	42.02	41.85	41.96	41.96	0.07%	3,228
Apr 17, 2026	41.84	41.93	41.84	41.93	41.93	1.25%	493
Apr 16, 2026	41.23	41.48	41.23	41.41	41.41	0.40%	2,483
Apr 15, 2026	41.13	41.26	41.13	41.25	41.25	0.68%	1,855
Apr 14, 2026	40.97	40.97	40.97	40.97	40.97	0.58%	368
Apr 13, 2026	40.17	40.73	40.17	40.73	40.73	1.16%	5,097
Apr 10, 2026	40.35	40.35	40.19	40.26	40.26	-0.88%	2,428
Apr 9, 2026	40.38	40.62	40.36	40.62	40.62	-0.03%	998
Apr 8, 2026	40.72	40.72	40.62	40.63	40.63	1.93%	871
Apr 7, 2026	39.70	39.86	39.70	39.86	39.86	-0.18%	1,184
Apr 6, 2026	39.88	39.94	39.88	39.94	39.94	0.40%	2,150
Apr 2, 2026	39.48	39.78	39.42	39.78	39.78	0.16%	1,747
Apr 1, 2026	39.66	39.71	39.66	39.71	39.71	0.34%	921
Mar 31, 2026	39.21	39.58	39.09	39.58	39.58	2.02%	4,167
Mar 30, 2026	39.16	39.16	38.63	38.80	38.80	-0.12%	6,197
Mar 27, 2026	39.23	39.23	38.97	38.97	38.84	-1.41%	639
Mar 26, 2026	39.52	39.52	39.52	39.52	39.40	-0.91%	259
Mar 25, 2026	39.89	39.89	39.89	39.89	39.76	0.40%	119
Mar 24, 2026	39.60	39.89	39.60	39.73	39.60	-0.33%	1,927
Mar 23, 2026	40.07	40.10	39.77	39.86	39.73	1.09%	1,436
Mar 20, 2026	39.58	39.58	39.43	39.43	39.31	-1.07%	363
Mar 19, 2026	39.71	39.91	39.58	39.86	39.73	-0.13%	2,234
Mar 18, 2026	39.91	39.91	39.91	39.91	39.79	-1.51%	59
Mar 17, 2026	40.56	40.56	40.53	40.53	40.40	0.42%	384
Mar 16, 2026	40.33	40.36	40.33	40.36	40.23	0.96%	475
Mar 13, 2026	40.03	40.03	39.98	39.98	39.85	-0.27%	331