Womancart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	110.45	111.55	108.90	111.55	111.55	0.81%	6,400
Jun 3, 2026	111.80	112.75	108.60	110.65	110.65	1.61%	10,000
Jun 2, 2026	109.80	113.50	108.00	108.90	108.90	0.46%	12,400
Jun 1, 2026	112.05	114.00	108.00	108.40	108.40	-2.12%	12,800
May 29, 2026	115.50	119.55	108.00	110.75	110.75	-5.30%	26,000
May 27, 2026	120.00	120.00	111.35	116.95	116.95	-2.38%	15,200
May 26, 2026	120.00	122.95	116.00	119.80	119.80	-0.08%	12,400
May 25, 2026	127.00	129.00	114.30	119.90	119.90	-5.59%	21,600
May 22, 2026	127.80	127.80	126.95	127.00	127.00	3.67%	5,600
May 21, 2026	127.00	127.00	121.00	122.50	122.50	-1.61%	10,800
May 20, 2026	127.60	127.60	124.00	124.50	124.50	-4.23%	6,800
May 19, 2026	125.95	132.90	125.00	130.00	130.00	7.08%	30,000
May 18, 2026	119.00	126.50	118.00	121.40	121.40	-2.18%	26,400
May 15, 2026	123.90	128.00	118.50	124.10	124.10	0.65%	25,200
May 14, 2026	123.00	124.00	116.30	123.30	123.30	3.96%	28,400
May 13, 2026	113.50	118.95	112.00	118.60	118.60	4.54%	26,800
May 12, 2026	116.00	120.30	112.50	113.45	113.45	-2.99%	37,600
May 11, 2026	114.00	119.25	107.00	116.95	116.95	0.34%	55,600
May 8, 2026	120.60	122.00	115.00	116.55	116.55	-3.36%	32,400
May 7, 2026	118.95	121.95	118.00	120.60	120.60	1.86%	45,200
May 6, 2026	123.00	123.00	118.05	118.40	118.40	-3.19%	41,200
May 5, 2026	126.00	127.00	121.40	122.30	122.30	-4.45%	48,800
May 4, 2026	128.00	133.50	126.00	128.00	128.00	1.59%	52,800
Apr 30, 2026	127.25	134.90	122.10	126.00	126.00	-16.20%	573,600
Apr 29, 2026	188.00	191.85	150.35	150.35	150.35	-19.98%	277,600
Apr 28, 2026	187.00	197.45	184.55	187.90	187.90	-0.29%	23,600
Apr 27, 2026	171.00	194.95	171.00	188.45	188.45	11.57%	41,600
Apr 24, 2026	167.95	171.00	167.95	168.90	168.90	0.57%	14,400
Apr 23, 2026	173.85	176.00	166.95	167.95	167.95	-3.39%	12,000
Apr 22, 2026	178.00	180.00	172.50	173.85	173.85	-1.47%	8,000
Apr 21, 2026	180.95	180.95	172.00	176.45	176.45	-0.59%	26,400
Apr 20, 2026	180.00	183.00	177.00	177.50	177.50	-1.66%	8,000
Apr 17, 2026	193.00	193.00	178.50	180.50	180.50	-3.60%	42,000
Apr 16, 2026	195.00	200.00	186.00	187.25	187.25	-3.10%	41,200
Apr 15, 2026	196.00	198.60	190.00	193.25	193.25	1.74%	13,200
Apr 13, 2026	179.30	199.80	179.00	189.95	189.95	-1.45%	30,800
Apr 10, 2026	205.00	205.00	192.75	192.75	192.75	0.92%	10,800
Apr 9, 2026	185.00	193.00	185.00	191.00	191.00	3.83%	11,600
Apr 8, 2026	196.95	196.95	180.35	183.95	183.95	4.52%	24,800
Apr 7, 2026	165.00	176.00	165.00	176.00	176.00	10.00%	17,200
Apr 6, 2026	150.00	160.15	147.00	160.00	160.00	9.85%	13,200
Apr 2, 2026	148.85	148.85	140.00	145.65	145.65	-0.14%	9,200
Apr 1, 2026	142.00	146.65	142.00	145.85	145.85	9.37%	30,800
Mar 30, 2026	146.90	148.00	132.60	133.35	133.35	-9.47%	24,800
Mar 27, 2026	162.00	162.00	146.00	147.30	147.30	-6.45%	17,600
Mar 25, 2026	153.50	160.95	153.50	157.45	157.45	3.89%	10,400
Mar 24, 2026	155.15	155.25	150.90	151.55	151.55	-0.72%	11,200
Mar 23, 2026	162.00	162.00	150.00	152.65	152.65	-7.65%	17,200
Mar 20, 2026	172.00	176.20	163.00	165.30	165.30	-2.22%	13,200
Mar 19, 2026	177.00	177.00	166.35	169.05	169.05	-4.55%	11,600