Womancart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	101.70	105.00	101.00	104.45	104.45	4.45%	17,200
Sep 10, 2026	103.00	104.00	97.30	100.00	100.00	-0.40%	26,000
Sep 9, 2026	102.00	104.00	100.00	100.40	100.40	-0.89%	15,600
Sep 8, 2026	104.00	105.00	101.05	101.30	101.30	-2.50%	12,400
Sep 7, 2026	105.50	108.55	101.50	103.90	103.90	-1.70%	14,400
Sep 4, 2026	111.90	113.00	104.10	105.70	105.70	-2.40%	20,000
Sep 3, 2026	108.50	113.00	106.00	108.30	108.30	-0.18%	16,400
Sep 2, 2026	108.05	111.50	105.95	108.50	108.50	-0.82%	7,200
Sep 1, 2026	114.50	117.70	107.60	109.40	109.40	-3.40%	30,800
Aug 31, 2026	120.00	121.95	113.25	113.25	113.25	-4.99%	12,400
Aug 28, 2026	124.80	124.80	114.00	119.20	119.20	-0.04%	13,200
Aug 27, 2026	124.95	124.95	118.00	119.25	119.25	-3.40%	14,400
Aug 26, 2026	131.80	131.80	121.20	123.45	123.45	-3.63%	35,200
Aug 25, 2026	133.75	133.75	125.20	128.10	128.10	1.51%	30,000
Aug 24, 2026	124.00	133.00	124.00	126.20	126.20	3.91%	49,200
Aug 21, 2026	115.00	124.30	115.00	121.45	121.45	6.16%	53,200
Aug 20, 2026	113.85	116.50	109.70	114.40	114.40	4.14%	80,000
Aug 19, 2026	109.45	111.50	108.05	109.85	109.85	1.29%	27,200
Aug 18, 2026	105.00	109.00	100.35	108.45	108.45	4.83%	46,800
Aug 17, 2026	111.00	115.00	95.00	103.45	103.45	1.62%	262,800
Aug 14, 2026	93.05	107.00	93.00	101.80	101.80	8.70%	110,800
Aug 13, 2026	95.00	95.00	90.20	93.65	93.65	0.81%	13,200
Aug 12, 2026	95.50	95.50	90.10	92.90	92.90	-2.06%	25,600
Aug 11, 2026	95.00	95.00	93.20	94.85	94.85	0.53%	4,400
Aug 10, 2026	96.00	97.00	93.50	94.35	94.35	-0.58%	15,600
Aug 7, 2026	95.00	98.25	94.00	94.90	94.90	1.01%	17,600
Aug 6, 2026	99.55	101.50	91.55	93.95	93.95	-5.77%	99,600
Aug 5, 2026	103.90	103.90	98.75	99.70	99.70	-0.35%	8,400
Aug 4, 2026	100.00	103.80	96.00	100.05	100.05	-4.03%	21,200
Aug 3, 2026	105.00	105.00	95.15	104.25	104.25	1.51%	28,000
Jul 31, 2026	103.20	103.20	100.00	102.70	102.70	0.69%	9,600
Jul 29, 2026	101.00	102.55	101.00	102.00	102.00	0.44%	2,400
Jul 28, 2026	100.00	103.90	97.05	101.55	101.55	1.60%	6,800
Jul 27, 2026	102.00	102.00	97.30	99.95	99.95	3.68%	11,200
Jul 24, 2026	103.45	107.00	96.00	96.40	96.40	-1.73%	16,000
Jul 23, 2026	99.50	101.20	96.25	98.10	98.10	-0.91%	10,800
Jul 22, 2026	101.00	101.50	98.50	99.00	99.00	0.81%	9,200
Jul 21, 2026	89.70	100.00	89.70	98.20	98.20	8.99%	31,600
Jul 20, 2026	98.75	99.85	88.00	90.10	90.10	-9.63%	96,800
Jul 17, 2026	103.00	104.00	98.00	99.70	99.70	-1.29%	28,000
Jul 16, 2026	106.95	106.95	100.00	101.00	101.00	-3.16%	38,800
Jul 15, 2026	110.00	110.00	103.55	104.30	104.30	-1.97%	32,400
Jul 14, 2026	109.95	109.95	104.90	106.40	106.40	-0.33%	15,600
Jul 13, 2026	108.50	110.45	105.40	106.75	106.75	-1.61%	24,400
Jul 10, 2026	106.50	110.95	106.00	108.50	108.50	1.73%	37,200
Jul 9, 2026	106.00	107.00	102.00	106.65	106.65	0.95%	25,600
Jul 8, 2026	108.95	108.95	103.15	105.65	105.65	-1.95%	8,800
Jul 7, 2026	108.00	108.00	107.35	107.75	107.75	-0.51%	4,000
Jul 6, 2026	108.90	108.90	107.00	108.30	108.30	1.07%	11,600
Jul 3, 2026	106.85	109.00	106.50	107.15	107.15	-0.74%	11,600