WOOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 8, 2026	15.95	15.95	15.95	15.95	15.95	0.57%
May 7, 2026	15.86	15.86	15.86	15.86	15.86	-0.38%
May 6, 2026	15.92	15.92	15.92	15.92	15.92	0.70%
May 5, 2026	15.81	15.81	15.81	15.81	15.81	1.22%
May 4, 2026	15.62	15.62	15.62	15.62	15.62	-0.64%
May 1, 2026	15.72	15.72	15.72	15.72	15.72	-
Apr 30, 2026	15.72	15.72	15.72	15.72	15.72	1.42%
Apr 29, 2026	15.50	15.50	15.50	15.50	15.50	-0.58%
Apr 28, 2026	15.59	15.59	15.59	15.59	15.59	-0.76%
Apr 27, 2026	15.71	15.71	15.71	15.71	15.71	-0.19%
Apr 24, 2026	15.74	15.74	15.74	15.74	15.74	-0.06%
Apr 23, 2026	15.75	15.75	15.75	15.75	15.75	-0.38%
Apr 22, 2026	15.81	15.81	15.81	15.81	15.81	0.13%
Apr 21, 2026	15.79	15.79	15.79	15.79	15.79	-0.50%
Apr 20, 2026	15.87	15.87	15.87	15.87	15.87	0.83%
Apr 17, 2026	15.74	15.74	15.74	15.74	15.74	1.94%
Apr 16, 2026	15.44	15.44	15.44	15.44	15.44	-0.13%
Apr 15, 2026	15.46	15.46	15.46	15.46	15.46	-
Apr 14, 2026	15.46	15.46	15.46	15.46	15.46	0.39%
Apr 13, 2026	15.40	15.40	15.40	15.40	15.40	1.85%
Apr 10, 2026	15.12	15.12	15.12	15.12	15.12	-0.26%
Apr 9, 2026	15.16	15.16	15.16	15.16	15.16	0.07%
Apr 8, 2026	15.15	15.15	15.15	15.15	15.15	3.20%
Apr 7, 2026	14.68	14.68	14.68	14.68	14.68	-0.34%
Apr 6, 2026	14.73	14.73	14.73	14.73	14.73	0.61%
Apr 2, 2026	14.64	14.64	14.64	14.64	14.64	0.27%
Apr 1, 2026	14.60	14.60	14.60	14.60	14.60	0.55%
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%