Womancart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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