WOOPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 26, 2024	18.74	18.74	18.74	18.74	18.74	0.37%
Dec 24, 2024	18.67	18.67	18.67	18.67	18.67	0.76%
Dec 23, 2024	18.53	18.53	18.53	18.53	18.53	0.11%
Dec 20, 2024	18.51	18.51	18.51	18.51	18.51	0.71%
Dec 19, 2024	18.38	18.38	18.38	18.38	18.38	-1.08%
Dec 18, 2024	18.58	18.58	18.58	18.58	18.52	-3.48%
Dec 17, 2024	19.25	19.25	19.25	19.25	19.18	-0.98%
Dec 16, 2024	19.44	19.44	19.44	19.44	19.37	-0.10%
Dec 13, 2024	19.46	19.46	19.46	19.46	19.39	-0.71%
Dec 12, 2024	19.60	19.60	19.60	19.60	19.53	-1.11%
Dec 11, 2024	19.82	19.82	19.82	19.82	19.75	0.66%
Dec 10, 2024	19.69	19.69	19.69	19.69	19.62	-0.71%
Dec 9, 2024	19.83	19.83	19.83	19.83	19.76	-0.20%
Dec 6, 2024	19.87	19.87	19.87	19.87	19.80	-0.25%
Dec 5, 2024	19.92	19.92	19.92	19.92	19.85	-0.90%
Dec 4, 2024	20.10	20.10	20.10	20.10	20.03	0.10%
Dec 3, 2024	20.08	20.08	20.08	20.08	20.01	-0.05%
Dec 2, 2024	20.09	20.09	20.09	20.09	20.02	-0.25%
Nov 29, 2024	20.14	20.14	20.14	20.14	20.07	0.10%
Nov 27, 2024	20.12	20.12	20.12	20.12	20.05	-0.20%
Nov 26, 2024	20.16	20.16	20.16	20.16	20.09	-0.69%
Nov 25, 2024	20.30	20.30	20.30	20.30	20.23	1.75%
Nov 22, 2024	19.95	19.95	19.95	19.95	19.88	1.42%
Nov 21, 2024	19.67	19.67	19.67	19.67	19.60	1.65%
Nov 20, 2024	19.35	19.35	19.35	19.35	19.28	0.36%
Nov 19, 2024	19.28	19.28	19.28	19.28	19.21	-0.21%
Nov 18, 2024	19.32	19.32	19.32	19.32	19.25	0.42%
Nov 15, 2024	19.24	19.24	19.24	19.24	19.17	-1.18%
Nov 14, 2024	19.47	19.47	19.47	19.47	19.40	-0.87%
Nov 13, 2024	19.64	19.64	19.64	19.64	19.57	-0.46%
Nov 12, 2024	19.73	19.73	19.73	19.73	19.66	-0.95%
Nov 11, 2024	19.92	19.92	19.92	19.92	19.85	0.40%
Nov 8, 2024	19.84	19.84	19.84	19.84	19.77	0.46%
Nov 7, 2024	19.75	19.75	19.75	19.75	19.68	-0.30%
Nov 6, 2024	19.81	19.81	19.81	19.81	19.74	4.10%
Nov 5, 2024	19.03	19.03	19.03	19.03	18.96	1.44%
Nov 4, 2024	18.76	18.76	18.76	18.76	18.69	-
Nov 1, 2024	18.76	18.76	18.76	18.76	18.69	0.43%
Oct 31, 2024	18.68	18.68	18.68	18.68	18.61	-1.27%
Oct 30, 2024	18.92	18.92	18.92	18.92	18.85	0.11%
Oct 29, 2024	18.90	18.90	18.90	18.90	18.83	-0.37%
Oct 28, 2024	18.97	18.97	18.97	18.97	18.90	0.85%
Oct 25, 2024	18.81	18.81	18.81	18.81	18.74	-0.27%
Oct 24, 2024	18.86	18.86	18.86	18.86	18.79	0.43%
Oct 23, 2024	18.78	18.78	18.78	18.78	18.71	-0.48%
Oct 22, 2024	18.87	18.87	18.87	18.87	18.80	-0.47%
Oct 21, 2024	18.96	18.96	18.96	18.96	18.89	-1.15%
Oct 18, 2024	19.18	19.18	19.18	19.18	19.11	0.21%
Oct 17, 2024	19.14	19.14	19.14	19.14	19.07	-0.16%
Oct 16, 2024	19.17	19.17	19.17	19.17	19.10	0.84%
Oct 15, 2024	19.01	19.01	19.01	19.01	18.94	-0.11%
Oct 14, 2024	19.03	19.03	19.03	19.03	18.96	0.74%
Oct 11, 2024	18.89	18.89	18.89	18.89	18.82	1.40%
Oct 10, 2024	18.63	18.63	18.63	18.63	18.57	-0.59%
Oct 9, 2024	18.74	18.74	18.74	18.74	18.67	0.64%
Oct 8, 2024	18.62	18.62	18.62	18.62	18.56	0.22%
Oct 7, 2024	18.58	18.58	18.58	18.58	18.52	-0.96%
Oct 4, 2024	18.76	18.76	18.76	18.76	18.69	0.48%
Oct 3, 2024	18.67	18.67	18.67	18.67	18.60	-0.21%
Oct 2, 2024	18.71	18.71	18.71	18.71	18.64	-
Oct 1, 2024	18.71	18.71	18.71	18.71	18.64	-0.85%
Sep 30, 2024	18.87	18.87	18.87	18.87	18.80	0.05%
Sep 27, 2024	18.86	18.86	18.86	18.86	18.79	0.21%
Sep 26, 2024	18.82	18.82	18.82	18.82	18.75	0.64%
Sep 25, 2024	18.70	18.70	18.70	18.70	18.63	-1.16%
Sep 24, 2024	18.92	18.92	18.92	18.92	18.85	0.32%
Sep 23, 2024	18.86	18.86	18.86	18.86	18.79	0.43%
Sep 20, 2024	18.78	18.78	18.78	18.78	18.71	-0.90%
Sep 19, 2024	18.95	18.95	18.95	18.95	18.88	1.55%
Sep 18, 2024	18.66	18.66	18.66	18.66	18.59	-
Sep 17, 2024	18.66	18.66	18.66	18.66	18.59	0.54%
Sep 16, 2024	18.56	18.56	18.56	18.56	18.50	0.54%
Sep 13, 2024	18.46	18.46	18.46	18.46	18.40	1.54%
Sep 12, 2024	18.18	18.18	18.18	18.18	18.12	0.83%
Sep 11, 2024	18.03	18.03	18.03	18.03	17.97	0.22%
Sep 10, 2024	17.99	17.99	17.99	17.99	17.93	0.11%
Sep 9, 2024	17.97	17.97	17.97	17.97	17.91	0.73%
Sep 6, 2024	17.84	17.84	17.84	17.84	17.78	-0.94%
Sep 5, 2024	18.01	18.01	18.01	18.01	17.95	-0.61%
Sep 4, 2024	18.12	18.12	18.12	18.12	18.06	-0.44%
Sep 3, 2024	18.20	18.20	18.20	18.20	18.14	-1.73%
Aug 30, 2024	18.52	18.52	18.52	18.52	18.46	0.65%
Aug 29, 2024	18.40	18.40	18.40	18.40	18.34	0.38%
Aug 28, 2024	18.33	18.33	18.33	18.33	18.27	-0.60%
Aug 27, 2024	18.44	18.44	18.44	18.44	18.38	-0.49%
Aug 26, 2024	18.53	18.53	18.53	18.53	18.47	0.05%
Aug 23, 2024	18.52	18.52	18.52	18.52	18.46	1.98%
Aug 22, 2024	18.16	18.16	18.16	18.16	18.10	-0.44%
Aug 21, 2024	18.24	18.24	18.24	18.24	18.18	1.28%
Aug 20, 2024	18.01	18.01	18.01	18.01	17.95	-0.77%
Aug 19, 2024	18.15	18.15	18.15	18.15	18.09	0.61%
Aug 16, 2024	18.04	18.04	18.04	18.04	17.98	-0.06%
Aug 15, 2024	18.05	18.05	18.05	18.05	17.99	1.92%
Aug 14, 2024	17.71	17.71	17.71	17.71	17.65	0.23%
Aug 13, 2024	17.67	17.67	17.67	17.67	17.61	1.49%
Aug 12, 2024	17.41	17.41	17.41	17.41	17.35	-0.74%
Aug 9, 2024	17.54	17.54	17.54	17.54	17.48	-0.17%
Aug 8, 2024	17.57	17.57	17.57	17.57	17.51	2.33%
Aug 7, 2024	17.17	17.17	17.17	17.17	17.11	-1.21%
Aug 6, 2024	17.38	17.38	17.38	17.38	17.32	0.93%