WOOPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 17, 2025	18.35	18.35	18.35	18.35	18.35	-0.38%
Sep 16, 2025	18.42	18.42	18.42	18.42	18.42	0.05%
Sep 15, 2025	18.41	18.41	18.41	18.41	18.41	-0.59%
Sep 12, 2025	18.52	18.52	18.52	18.52	18.52	-1.33%
Sep 11, 2025	18.77	18.77	18.77	18.77	18.77	1.73%
Sep 10, 2025	18.45	18.45	18.45	18.45	18.45	-0.38%
Sep 9, 2025	18.52	18.52	18.52	18.52	18.52	-1.54%
Sep 8, 2025	18.81	18.81	18.81	18.81	18.81	-0.05%
Sep 5, 2025	18.82	18.82	18.82	18.82	18.82	0.59%
Sep 4, 2025	18.71	18.71	18.71	18.71	18.71	1.30%
Sep 3, 2025	18.47	18.47	18.47	18.47	18.47	-0.48%
Sep 2, 2025	18.56	18.56	18.56	18.56	18.56	-0.80%
Aug 29, 2025	18.71	18.71	18.71	18.71	18.71	-0.32%
Aug 28, 2025	18.77	18.77	18.77	18.77	18.77	-0.42%
Aug 27, 2025	18.85	18.85	18.85	18.85	18.85	0.64%
Aug 26, 2025	18.73	18.73	18.73	18.73	18.73	-0.11%
Aug 25, 2025	18.75	18.75	18.75	18.75	18.75	-0.85%
Aug 22, 2025	18.91	18.91	18.91	18.91	18.91	2.88%
Aug 21, 2025	18.38	18.38	18.38	18.38	18.38	-0.16%
Aug 20, 2025	18.41	18.41	18.41	18.41	18.41	-0.49%
Aug 19, 2025	18.50	18.50	18.50	18.50	18.50	0.76%
Aug 18, 2025	18.36	18.36	18.36	18.36	18.36	0.16%
Aug 15, 2025	18.33	18.33	18.33	18.33	18.33	-0.70%
Aug 14, 2025	18.46	18.46	18.46	18.46	18.46	-1.18%
Aug 13, 2025	18.68	18.68	18.68	18.68	18.68	2.02%
Aug 12, 2025	18.31	18.31	18.31	18.31	18.31	2.35%
Aug 11, 2025	17.89	17.89	17.89	17.89	17.89	-0.78%
Aug 8, 2025	18.03	18.03	18.03	18.03	18.03	-0.28%
Aug 7, 2025	18.08	18.08	18.08	18.08	18.08	-0.39%
Aug 6, 2025	18.15	18.15	18.15	18.15	18.15	-0.55%
Aug 5, 2025	18.25	18.25	18.25	18.25	18.25	-
Aug 4, 2025	18.25	18.25	18.25	18.25	18.25	1.05%
Aug 1, 2025	18.06	18.06	18.06	18.06	18.06	-1.15%
Jul 31, 2025	18.27	18.27	18.27	18.27	18.27	-1.30%
Jul 30, 2025	18.51	18.51	18.51	18.51	18.51	-1.12%
Jul 29, 2025	18.72	18.72	18.72	18.72	18.72	-0.11%
Jul 28, 2025	18.74	18.74	18.74	18.74	18.74	-0.43%
Jul 25, 2025	18.82	18.82	18.82	18.82	18.82	0.80%
Jul 24, 2025	18.67	18.67	18.67	18.67	18.67	-0.69%
Jul 23, 2025	18.80	18.80	18.80	18.80	18.80	0.64%
Jul 22, 2025	18.68	18.68	18.68	18.68	18.68	1.74%
Jul 21, 2025	18.36	18.36	18.36	18.36	18.36	-0.65%
Jul 18, 2025	18.48	18.48	18.48	18.48	18.48	-0.32%
Jul 17, 2025	18.54	18.54	18.54	18.54	18.54	1.31%
Jul 16, 2025	18.30	18.30	18.30	18.30	18.30	0.49%
Jul 15, 2025	18.21	18.21	18.21	18.21	18.21	-1.94%
Jul 14, 2025	18.57	18.57	18.57	18.57	18.57	0.11%
Jul 11, 2025	18.55	18.55	18.55	18.55	18.55	-1.01%
Jul 10, 2025	18.74	18.74	18.74	18.74	18.74	0.86%
Jul 9, 2025	18.58	18.58	18.58	18.58	18.58	0.49%