WOOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	15.48	15.48	15.48	15.48	15.48	0.65%
Feb 12, 2026	15.38	15.38	15.38	15.38	15.38	-2.10%
Feb 11, 2026	15.71	15.71	15.71	15.71	15.71	-0.88%
Feb 10, 2026	15.85	15.85	15.85	15.85	15.85	-0.06%
Feb 9, 2026	15.86	15.86	15.86	15.86	15.86	-0.25%
Feb 6, 2026	15.90	15.90	15.90	15.90	15.90	2.32%
Feb 5, 2026	15.54	15.54	15.54	15.54	15.54	-0.83%
Feb 4, 2026	15.67	15.67	15.67	15.67	15.67	1.49%
Feb 3, 2026	15.44	15.44	15.44	15.44	15.44	-0.83%
Feb 2, 2026	15.57	15.57	15.57	15.57	15.57	0.71%
Jan 30, 2026	15.46	15.46	15.46	15.46	15.46	-0.58%
Jan 29, 2026	15.55	15.55	15.55	15.55	15.55	0.26%
Jan 28, 2026	15.51	15.51	15.51	15.51	15.51	-0.45%
Jan 27, 2026	15.58	15.58	15.58	15.58	15.58	-0.70%
Jan 26, 2026	15.69	15.69	15.69	15.69	15.69	-0.06%
Jan 23, 2026	15.70	15.70	15.70	15.70	15.70	-1.20%
Jan 22, 2026	15.89	15.89	15.89	15.89	15.89	0.06%
Jan 21, 2026	15.88	15.88	15.88	15.88	15.88	1.93%
Jan 20, 2026	15.58	15.58	15.58	15.58	15.58	-1.95%
Jan 16, 2026	15.89	15.89	15.89	15.89	15.89	0.13%
Jan 15, 2026	15.87	15.87	15.87	15.87	15.87	1.28%
Jan 14, 2026	15.67	15.67	15.67	15.67	15.67	0.64%
Jan 13, 2026	15.57	15.57	15.57	15.57	15.57	-0.13%
Jan 12, 2026	15.59	15.59	15.59	15.59	15.59	-
Jan 9, 2026	15.59	15.59	15.59	15.59	15.59	0.71%
Jan 8, 2026	15.48	15.48	15.48	15.48	15.48	1.57%
Jan 7, 2026	15.24	15.24	15.24	15.24	15.24	-1.10%
Jan 6, 2026	15.41	15.41	15.41	15.41	15.41	1.45%
Jan 5, 2026	15.19	15.19	15.19	15.19	15.19	1.61%
Jan 2, 2026	14.95	14.95	14.95	14.95	14.95	0.54%
Dec 31, 2025	14.87	14.87	14.87	14.87	14.87	-1.00%
Dec 30, 2025	15.02	15.02	15.02	15.02	15.02	-0.40%
Dec 29, 2025	15.08	15.08	15.08	15.08	15.08	-0.40%
Dec 26, 2025	15.14	15.14	15.14	15.14	15.14	-
Dec 24, 2025	15.14	15.14	15.14	15.14	15.14	0.26%
Dec 23, 2025	15.10	15.10	15.10	15.10	15.10	-0.33%
Dec 22, 2025	15.15	15.15	15.15	15.15	15.15	1.00%
Dec 19, 2025	15.00	15.00	15.00	15.00	15.00	0.20%
Dec 18, 2025	14.97	14.97	14.97	14.97	14.97	0.20%
Dec 17, 2025	14.91	14.91	14.91	14.94	14.91	-0.33%
Dec 16, 2025	14.96	14.96	14.96	14.99	14.96	-0.53%
Dec 15, 2025	15.04	15.04	15.04	15.07	15.04	-0.40%
Dec 12, 2025	15.10	15.10	15.10	15.13	15.10	-0.79%
Dec 11, 2025	15.22	15.22	15.22	15.25	15.22	-5.81%
Dec 10, 2025	15.05	15.05	15.05	16.19	15.05	2.08%
Dec 9, 2025	14.74	14.74	14.74	15.86	14.74	0.06%
Dec 8, 2025	14.74	14.74	14.74	15.85	14.73	-0.75%
Dec 5, 2025	14.85	14.85	14.85	15.97	14.85	-0.06%
Dec 4, 2025	14.86	14.86	14.86	15.98	14.86	0.19%
Dec 3, 2025	14.83	14.83	14.83	15.95	14.83	1.21%