WOOPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	18.48	18.48	18.48	18.48	-	-
Aug 26, 2026	18.48	18.48	18.48	18.48	18.48	0.43%
Aug 25, 2026	18.40	18.40	18.40	18.40	18.40	-0.11%
Aug 24, 2026	18.42	18.42	18.42	18.42	18.42	-0.70%
Aug 21, 2026	18.55	18.55	18.55	18.55	18.55	0.49%
Aug 20, 2026	18.46	18.46	18.46	18.46	18.46	-1.07%
Aug 19, 2026	18.66	18.66	18.66	18.66	18.66	-0.11%
Aug 18, 2026	18.68	18.68	18.68	18.68	18.68	-1.89%
Aug 17, 2026	19.04	19.04	19.04	19.04	19.04	-0.47%
Aug 14, 2026	19.13	19.13	19.13	19.13	19.13	0.21%
Aug 13, 2026	19.09	19.09	19.09	19.09	19.09	0.63%
Aug 12, 2026	18.97	18.97	18.97	18.97	18.97	0.42%
Aug 11, 2026	18.89	18.89	18.89	18.89	18.89	0.43%
Aug 10, 2026	18.81	18.81	18.81	18.81	18.81	-0.74%
Aug 7, 2026	18.95	18.95	18.95	18.95	18.95	0.85%
Aug 6, 2026	18.79	18.79	18.79	18.79	18.79	-0.53%
Aug 5, 2026	18.89	18.89	18.89	18.89	18.89	-0.26%
Aug 4, 2026	18.94	18.94	18.94	18.94	18.94	2.10%
Aug 3, 2026	18.55	18.55	18.55	18.55	18.55	1.59%
Jul 31, 2026	18.26	18.26	18.26	18.26	18.26	0.55%
Jul 30, 2026	18.16	18.16	18.16	18.16	18.16	0.06%
Jul 29, 2026	18.15	18.15	18.15	18.15	18.15	-1.52%
Jul 28, 2026	18.43	18.43	18.43	18.43	18.43	0.60%
Jul 27, 2026	18.32	18.32	18.32	18.32	18.32	0.94%
Jul 24, 2026	18.15	18.15	18.15	18.15	18.15	0.17%
Jul 23, 2026	18.12	18.12	18.12	18.12	18.12	-0.44%
Jul 22, 2026	18.20	18.20	18.20	18.20	18.20	-0.76%
Jul 21, 2026	18.34	18.34	18.34	18.34	18.34	0.60%
Jul 20, 2026	18.23	18.23	18.23	18.23	18.23	-0.60%
Jul 17, 2026	18.34	18.34	18.34	18.34	18.34	-0.70%
Jul 16, 2026	18.47	18.47	18.47	18.47	18.47	0.93%
Jul 15, 2026	18.30	18.30	18.30	18.30	18.30	0.11%
Jul 14, 2026	18.28	18.28	18.28	18.28	18.28	-
Jul 13, 2026	18.28	18.28	18.28	18.28	18.28	-0.44%
Jul 10, 2026	18.36	18.36	18.36	18.36	18.36	0.11%
Jul 9, 2026	18.34	18.34	18.34	18.34	18.34	1.16%
Jul 8, 2026	18.13	18.13	18.13	18.13	18.13	-1.41%
Jul 7, 2026	18.39	18.39	18.39	18.39	18.39	-1.24%
Jul 6, 2026	18.62	18.62	18.62	18.62	18.62	0.11%
Jul 2, 2026	18.60	18.60	18.60	18.60	18.60	-0.48%
Jul 1, 2026	18.69	18.69	18.69	18.69	18.69	-0.53%
Jun 30, 2026	18.79	18.79	18.79	18.79	18.79	1.18%
Jun 29, 2026	18.57	18.57	18.57	18.57	18.57	0.11%
Jun 26, 2026	18.55	18.55	18.55	18.55	18.55	0.05%
Jun 25, 2026	18.54	18.54	18.54	18.54	18.54	1.20%
Jun 24, 2026	18.32	18.32	18.32	18.32	18.32	0.83%
Jun 23, 2026	18.17	18.17	18.17	18.17	18.17	-1.52%
Jun 22, 2026	18.45	18.45	18.45	18.45	18.45	-0.05%
Jun 18, 2026	18.46	18.46	18.46	18.46	18.46	1.76%
Jun 17, 2026	18.14	18.14	18.14	18.14	18.14	-1.36%