WOOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	14.52	14.52	14.52	14.52	14.52	2.83%
Mar 30, 2026	14.12	14.12	14.12	14.12	14.12	-0.28%
Mar 27, 2026	14.16	14.16	14.16	14.16	14.16	-2.07%
Mar 26, 2026	14.46	14.46	14.46	14.46	14.46	-1.36%
Mar 25, 2026	14.66	14.66	14.66	14.66	14.66	0.48%
Mar 24, 2026	14.59	14.59	14.59	14.59	14.59	0.41%
Mar 23, 2026	14.53	14.53	14.53	14.53	14.53	1.68%
Mar 20, 2026	14.29	14.29	14.29	14.29	14.29	-1.52%
Mar 19, 2026	14.51	14.51	14.51	14.51	14.51	0.07%
Mar 18, 2026	14.50	14.50	14.50	14.50	14.50	-1.02%
Mar 17, 2026	14.65	14.65	14.65	14.65	14.65	0.83%
Mar 16, 2026	14.53	14.53	14.53	14.53	14.53	0.76%
Mar 13, 2026	14.42	14.42	14.42	14.42	14.42	0.14%
Mar 12, 2026	14.40	14.40	14.40	14.40	14.40	-2.70%
Mar 11, 2026	14.80	14.80	14.80	14.80	14.80	-0.40%
Mar 10, 2026	14.86	14.86	14.86	14.86	14.86	-1.00%
Mar 9, 2026	15.01	15.01	15.01	15.01	15.01	0.47%
Mar 6, 2026	14.94	14.94	14.94	14.94	14.94	-2.48%
Mar 5, 2026	15.32	15.32	15.32	15.32	15.32	-1.10%
Mar 4, 2026	15.49	15.49	15.49	15.49	15.49	0.39%
Mar 3, 2026	15.43	15.43	15.43	15.43	15.43	-1.34%
Mar 2, 2026	15.64	15.64	15.64	15.64	15.64	0.84%
Feb 27, 2026	15.51	15.51	15.51	15.51	15.51	-0.70%
Feb 26, 2026	15.62	15.62	15.62	15.62	15.62	1.30%
Feb 25, 2026	15.42	15.42	15.42	15.42	15.42	-0.13%
Feb 24, 2026	15.44	15.44	15.44	15.44	15.44	0.85%
Feb 23, 2026	15.31	15.31	15.31	15.31	15.31	-1.98%
Feb 20, 2026	15.62	15.62	15.62	15.62	15.62	0.32%
Feb 19, 2026	15.57	15.57	15.57	15.57	15.57	-0.26%
Feb 18, 2026	15.61	15.61	15.61	15.61	15.61	0.97%
Feb 17, 2026	15.46	15.46	15.46	15.46	15.46	-0.13%
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%