WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	45.52	45.56	44.93	45.11	45.11	-0.77%	1,872
Oct 29, 2026	45.40	45.46	45.40	45.46	45.46	-0.26%	5,589
Oct 28, 2026	45.60	45.70	45.58	45.58	45.58	-0.15%	2,746
Oct 27, 2026	45.44	45.65	45.44	45.65	45.65	0.09%	577
Oct 26, 2026	45.50	45.61	45.45	45.61	45.61	0.40%	2,344
Oct 23, 2026	45.51	45.51	45.43	45.43	45.43	-0.57%	324
Oct 22, 2026	45.69	45.69	45.69	45.69	45.69	0.17%	41
Oct 21, 2026	45.60	45.80	45.59	45.61	45.61	0.40%	6,900
Oct 20, 2026	45.43	45.43	45.43	45.43	45.43	0.63%	118
Oct 19, 2026	45.15	45.15	45.15	45.15	45.15	-0.05%	56
Oct 16, 2026	45.17	45.17	45.17	45.17	45.17	-0.46%	45
Oct 15, 2026	45.16	45.38	45.16	45.38	45.38	0.99%	542
Oct 14, 2026	44.76	44.94	44.74	44.94	44.94	-0.49%	1,348
Oct 13, 2026	45.16	45.16	45.16	45.16	45.16	0.17%	150
Oct 12, 2026	45.16	45.16	45.08	45.08	45.08	0.22%	2,515
Oct 9, 2026	44.99	44.99	44.99	44.99	44.99	0.67%	119
Oct 8, 2026	44.51	44.69	44.51	44.69	44.69	0.40%	307
Oct 7, 2026	44.52	44.56	44.51	44.51	44.51	-0.38%	1,198
Oct 6, 2026	44.56	44.68	44.55	44.68	44.68	0.73%	569
Oct 5, 2026	44.28	44.52	44.28	44.36	44.36	0.56%	616
Oct 2, 2026	43.99	44.11	43.84	44.11	44.11	0.53%	18,860
Oct 1, 2026	43.70	43.88	43.70	43.88	43.88	0.29%	550
Sep 30, 2026	44.01	44.07	43.75	43.75	43.75	-0.03%	4,780
Sep 29, 2026	43.79	43.80	43.73	43.77	43.77	-0.18%	2,226
Sep 28, 2026	44.15	44.15	43.95	43.95	43.84	-0.57%	738
Sep 25, 2026	44.12	44.36	44.12	44.20	44.09	0.21%	592
Sep 24, 2026	44.11	44.11	44.11	44.11	44.00	0.01%	128
Sep 23, 2026	44.33	44.40	44.10	44.10	43.99	-0.50%	2,296
Sep 22, 2026	44.48	44.49	44.32	44.32	44.21	-0.76%	3,028
Sep 21, 2026	44.50	44.66	44.50	44.66	44.55	0.71%	570
Sep 18, 2026	44.30	44.35	44.30	44.35	44.24	-0.44%	189
Sep 17, 2026	44.39	44.55	44.39	44.55	44.44	0.45%	564
Sep 16, 2026	44.55	44.55	44.35	44.35	44.24	-0.99%	1,267
Sep 15, 2026	44.85	44.89	44.77	44.79	44.68	-0.46%	569
Sep 14, 2026	44.98	45.02	44.90	45.00	44.89	0.16%	1,179
Sep 11, 2026	44.86	44.92	44.86	44.92	44.81	1.09%	281
Sep 10, 2026	44.43	44.44	44.43	44.44	44.33	-0.53%	264
Sep 9, 2026	44.66	44.68	44.66	44.68	44.57	-0.64%	205
Sep 8, 2026	45.04	45.04	44.89	44.96	44.85	-1.11%	956
Sep 4, 2026	45.63	45.63	45.47	45.47	45.36	-0.78%	520
Sep 3, 2026	45.83	45.83	45.83	45.83	45.71	0.84%	214
Sep 2, 2026	45.55	45.55	45.44	45.44	45.33	0.47%	369
Sep 1, 2026	45.45	45.46	45.23	45.23	45.12	-0.82%	2,232
Aug 31, 2026	45.48	45.61	45.48	45.61	45.49	-0.35%	1,504
Aug 28, 2026	45.87	45.87	45.77	45.77	45.65	-0.08%	206
Aug 27, 2026	45.65	45.83	45.65	45.80	45.69	0.39%	405
Aug 26, 2026	45.46	45.63	45.30	45.63	45.51	-0.14%	2,001
Aug 25, 2026	45.59	45.76	45.59	45.69	45.58	0.16%	1,206
Aug 24, 2026	45.62	45.62	45.62	45.62	45.50	0.15%	98
Aug 21, 2026	45.39	45.70	45.39	45.55	45.43	0.67%	933