Womancart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	110.00	110.00	106.60	107.95	107.95	-0.14%	10,400
Jul 1, 2026	108.55	109.00	105.55	108.10	108.10	0.56%	7,200
Jun 30, 2026	108.45	108.45	105.00	107.50	107.50	0.05%	12,400
Jun 29, 2026	107.85	107.85	105.00	107.45	107.45	2.53%	4,000
Jun 25, 2026	111.30	111.30	101.25	104.80	104.80	-4.29%	19,200
Jun 24, 2026	112.45	112.45	108.00	109.50	109.50	2.10%	8,400
Jun 23, 2026	113.75	113.75	106.20	107.25	107.25	-1.97%	42,000
Jun 22, 2026	109.00	109.95	107.15	109.40	109.40	0.78%	9,200
Jun 19, 2026	107.25	109.95	105.00	108.55	108.55	0.18%	13,600
Jun 18, 2026	109.00	109.00	108.00	108.35	108.35	-0.28%	4,800
Jun 17, 2026	107.15	110.50	107.15	108.65	108.65	-1.09%	9,600
Jun 16, 2026	106.80	110.00	106.80	109.85	109.85	2.38%	15,600
Jun 15, 2026	110.35	111.70	106.65	107.30	107.30	-0.23%	10,800
Jun 12, 2026	112.75	112.75	107.00	107.55	107.55	-0.42%	13,600
Jun 11, 2026	108.10	109.45	107.00	108.00	108.00	-	6,000
Jun 10, 2026	111.95	111.95	106.00	108.00	108.00	-1.73%	20,000
Jun 9, 2026	115.25	116.00	109.00	109.90	109.90	-4.27%	41,200
Jun 8, 2026	114.75	116.65	111.30	114.80	114.80	-0.82%	5,600
Jun 5, 2026	113.00	116.95	113.00	115.75	115.75	3.77%	17,200
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