WOOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	16.04	16.04	16.04	16.04	16.04	-1.41%
Jul 7, 2026	16.27	16.27	16.27	16.27	16.27	-1.27%
Jul 6, 2026	16.48	16.48	16.48	16.48	16.48	0.12%
Jul 2, 2026	16.46	16.46	16.46	16.46	16.46	-0.48%
Jul 1, 2026	16.54	16.54	16.54	16.54	16.54	-0.54%
Jun 30, 2026	16.63	16.63	16.63	16.63	16.63	1.22%
Jun 29, 2026	16.43	16.43	16.43	16.43	16.43	0.12%
Jun 26, 2026	16.41	16.41	16.41	16.41	16.41	-
Jun 25, 2026	16.41	16.41	16.41	16.41	16.41	1.17%
Jun 24, 2026	16.22	16.22	16.22	16.22	16.22	0.87%
Jun 23, 2026	16.08	16.08	16.08	16.08	16.08	-1.53%
Jun 22, 2026	16.33	16.33	16.33	16.33	16.33	-
Jun 18, 2026	16.33	16.33	16.33	16.33	16.33	1.68%
Jun 17, 2026	16.06	16.06	16.06	16.06	16.06	-1.29%
Jun 16, 2026	16.27	16.27	16.27	16.27	16.27	-0.31%
Jun 15, 2026	16.32	16.32	16.32	16.32	16.32	0.87%
Jun 12, 2026	16.18	16.18	16.18	16.18	16.18	0.94%
Jun 11, 2026	16.03	16.03	16.03	16.03	16.03	2.10%
Jun 10, 2026	15.70	15.70	15.70	15.70	15.70	-1.44%
Jun 9, 2026	15.93	15.93	15.93	15.93	15.93	1.27%
Jun 8, 2026	15.73	15.73	15.73	15.73	15.73	0.06%
Jun 5, 2026	15.72	15.72	15.72	15.72	15.72	-2.24%
Jun 4, 2026	16.08	16.08	16.08	16.08	16.08	0.69%
Jun 3, 2026	15.97	15.97	15.97	15.97	15.97	-0.37%
Jun 2, 2026	16.03	16.03	16.03	16.03	16.03	0.38%
Jun 1, 2026	15.97	15.97	15.97	15.97	15.97	-0.19%
May 29, 2026	16.00	16.00	16.00	16.00	16.00	-0.19%
May 28, 2026	16.03	16.03	16.03	16.03	16.03	-0.06%
May 27, 2026	16.04	16.04	16.04	16.04	16.04	-0.43%
May 26, 2026	16.11	16.11	16.11	16.11	16.11	1.32%
May 22, 2026	15.90	15.90	15.90	15.90	15.90	0.57%
May 21, 2026	15.81	15.81	15.81	15.81	15.81	0.38%
May 20, 2026	15.75	15.75	15.75	15.75	15.75	1.74%
May 19, 2026	15.48	15.48	15.48	15.48	15.48	-1.02%
May 18, 2026	15.64	15.64	15.64	15.64	15.64	-0.06%
May 15, 2026	15.65	15.65	15.65	15.65	15.65	-1.39%
May 14, 2026	15.87	15.87	15.87	15.87	15.87	0.38%
May 13, 2026	15.81	15.81	15.81	15.81	15.81	-0.06%
May 12, 2026	15.82	15.82	15.82	15.82	15.82	-0.44%
May 11, 2026	15.89	15.89	15.89	15.89	15.89	-0.38%
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%