WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	42.79	42.95	42.78	42.95	42.95	0.71%	1,966
Jul 1, 2026	42.70	42.70	42.64	42.64	42.64	0.57%	267
Jun 30, 2026	42.41	42.41	42.31	42.40	42.40	0.04%	1,308
Jun 29, 2026	42.32	42.48	42.28	42.39	42.39	0.07%	6,094
Jun 26, 2026	42.43	42.49	42.27	42.47	42.36	0.51%	1,610
Jun 25, 2026	42.38	42.38	42.22	42.26	42.14	-0.13%	711
Jun 24, 2026	42.42	42.48	42.28	42.32	42.20	0.03%	829
Jun 23, 2026	42.16	42.31	42.16	42.30	42.19	-0.08%	236
Jun 22, 2026	42.28	42.42	42.20	42.34	42.22	-0.11%	3,165
Jun 18, 2026	42.45	42.45	42.27	42.38	42.26	0.06%	1,912
Jun 17, 2026	42.91	42.91	42.36	42.36	42.24	-1.45%	1,429
Jun 16, 2026	43.08	43.08	42.95	42.98	42.86	0.10%	2,687
Jun 15, 2026	42.94	43.02	42.91	42.94	42.82	0.55%	3,070
Jun 12, 2026	42.43	42.70	42.43	42.70	42.58	0.55%	3,575
Jun 11, 2026	42.11	42.47	42.11	42.47	42.35	0.66%	365
Jun 10, 2026	42.62	42.62	42.19	42.19	42.07	-1.13%	468
Jun 9, 2026	42.67	42.69	42.67	42.67	42.55	0.08%	749
Jun 8, 2026	42.87	42.87	42.58	42.63	42.51	-0.40%	2,410
Jun 5, 2026	42.89	42.89	42.66	42.80	42.69	-1.39%	1,935
Jun 4, 2026	43.28	43.41	43.28	43.41	43.29	0.93%	485
Jun 3, 2026	42.96	43.07	42.96	43.01	42.89	-0.93%	16,720
Jun 2, 2026	43.22	43.41	43.22	43.41	43.29	-	279
Jun 1, 2026	43.16	43.41	43.16	43.41	43.29	0.73%	820
May 29, 2026	42.94	43.10	42.94	43.10	42.98	0.57%	1,011
May 28, 2026	42.82	42.85	42.52	42.85	42.73	0.28%	12,929
May 27, 2026	42.84	42.84	42.73	42.73	42.61	-0.27%	1,582
May 26, 2026	43.00	43.00	42.75	42.85	42.73	-0.06%	2,389
May 22, 2026	42.88	42.88	42.76	42.88	42.76	0.73%	3,234
May 21, 2026	42.37	42.57	42.27	42.57	42.45	-0.09%	3,527
May 20, 2026	42.28	42.60	42.28	42.60	42.49	0.69%	3,278
May 19, 2026	42.52	42.56	42.30	42.31	42.19	-0.77%	1,016
May 18, 2026	42.48	42.64	42.45	42.64	42.52	0.69%	4,050
May 15, 2026	42.36	42.36	42.35	42.35	42.23	-0.46%	539
May 14, 2026	42.35	42.55	42.35	42.55	42.43	0.99%	1,880
May 13, 2026	41.99	42.13	41.99	42.13	42.01	-0.06%	1,091
May 12, 2026	41.84	42.16	41.84	42.16	42.04	0.48%	764
May 11, 2026	41.92	42.00	41.90	41.95	41.84	-0.18%	3,580
May 8, 2026	42.14	42.20	42.03	42.03	41.91	-0.61%	1,411
May 7, 2026	42.43	42.43	42.29	42.29	42.17	-0.50%	1,123
May 6, 2026	42.21	42.50	42.21	42.50	42.38	0.88%	785
May 5, 2026	42.11	42.13	41.91	42.13	42.01	0.56%	9,633
May 4, 2026	42.13	42.13	41.87	41.89	41.78	-0.80%	2,273
May 1, 2026	42.30	42.38	42.23	42.23	42.11	-0.13%	1,772
Apr 30, 2026	41.97	42.29	41.97	42.29	42.17	1.34%	4,620
Apr 29, 2026	41.67	41.73	41.63	41.73	41.61	0.03%	613
Apr 28, 2026	41.83	41.83	41.61	41.71	41.60	-0.13%	8,025
Apr 27, 2026	41.70	41.78	41.50	41.77	41.65	0.08%	21,755
Apr 24, 2026	41.68	41.73	41.67	41.73	41.62	-0.09%	9,039
Apr 23, 2026	41.68	41.77	41.64	41.77	41.65	-0.16%	3,306
Apr 22, 2026	41.99	41.99	41.81	41.84	41.72	0.38%	746