WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	45.75	45.75	45.63	45.63	45.63	-0.27%	1,575
Aug 13, 2026	45.40	45.75	45.40	45.75	45.75	0.62%	398
Aug 12, 2026	45.54	45.54	45.47	45.47	45.47	0.02%	1,430
Aug 11, 2026	45.59	45.60	45.46	45.46	45.46	-0.10%	4,280
Aug 10, 2026	45.32	45.51	45.32	45.50	45.50	0.33%	1,271
Aug 7, 2026	45.25	45.39	45.25	45.35	45.35	0.80%	1,752
Aug 6, 2026	44.84	44.99	44.84	44.99	44.99	-0.28%	406
Aug 5, 2026	45.12	45.12	45.12	45.12	45.12	0.03%	81
Aug 4, 2026	44.59	45.11	44.59	45.11	45.11	1.45%	2,054
Aug 3, 2026	44.47	44.47	44.46	44.46	44.46	0.89%	491
Jul 31, 2026	43.51	44.07	43.51	44.07	44.07	0.81%	1,394
Jul 30, 2026	43.61	43.80	43.61	43.71	43.71	0.54%	2,168
Jul 29, 2026	43.85	43.85	43.48	43.48	43.48	-0.67%	1,665
Jul 28, 2026	43.68	43.77	43.68	43.77	43.77	1.30%	381
Jul 27, 2026	43.14	43.21	43.14	43.21	43.21	0.82%	377
Jul 24, 2026	42.86	42.86	42.86	42.86	42.86	0.99%	63
Jul 23, 2026	42.45	42.45	42.45	42.45	42.45	-0.95%	272
Jul 22, 2026	42.85	42.85	42.85	42.85	42.85	-0.27%	143
Jul 21, 2026	42.84	43.01	42.83	42.97	42.97	0.19%	805
Jul 20, 2026	42.92	42.92	42.78	42.89	42.89	-0.07%	375
Jul 17, 2026	43.25	43.43	42.90	42.92	42.92	-0.76%	8,988
Jul 16, 2026	43.14	43.30	43.14	43.25	43.25	0.48%	2,073
Jul 15, 2026	42.94	43.04	42.94	43.04	43.04	0.03%	228
Jul 14, 2026	43.02	43.02	43.02	43.02	43.02	-0.74%	96
Jul 13, 2026	43.36	43.36	43.35	43.35	43.35	0.04%	510
Jul 10, 2026	43.15	43.33	43.15	43.33	43.33	0.58%	880
Jul 9, 2026	42.96	43.08	42.96	43.08	43.08	0.34%	164
Jul 8, 2026	43.08	43.08	42.86	42.93	42.93	-0.79%	7,205
Jul 7, 2026	43.28	43.28	43.28	43.28	43.28	0.45%	135
Jul 6, 2026	42.98	43.11	42.98	43.08	43.08	0.31%	1,368
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