Woodpecker.co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	2.83	2.83	2.71	2.71	2.71	-4.24%	12,059
Jun 19, 2026	2.80	2.83	2.75	2.83	2.83	1.43%	925
Jun 18, 2026	2.80	2.80	2.70	2.79	2.79	-0.36%	2,990
Jun 17, 2026	2.75	2.86	2.75	2.80	2.80	1.82%	18,522
Jun 16, 2026	2.75	2.77	2.75	2.75	2.75	1.10%	1,896
Jun 15, 2026	2.77	2.77	2.70	2.72	2.72	-1.81%	4,552
Jun 12, 2026	2.80	2.81	2.77	2.77	2.77	-1.07%	4,040
Jun 11, 2026	2.84	2.84	2.80	2.80	2.80	-1.75%	15
Jun 10, 2026	2.82	2.87	2.80	2.85	2.85	1.06%	5,434
Jun 9, 2026	2.83	3.00	2.82	2.82	2.82	-0.35%	26,752
Jun 8, 2026	2.83	2.83	2.78	2.83	2.83	-0.35%	996
Jun 5, 2026	2.80	2.84	2.80	2.84	2.84	-	2,610
Jun 3, 2026	2.86	2.86	2.79	2.84	2.84	-0.70%	3,961
Jun 2, 2026	2.85	2.87	2.77	2.86	2.86	0.35%	4,054
Jun 1, 2026	2.86	2.90	2.80	2.85	2.85	-1.72%	12,879
May 29, 2026	2.97	3.00	2.90	2.90	2.90	-2.36%	6,079
May 28, 2026	2.86	3.01	2.86	2.97	2.97	3.85%	20,853
May 27, 2026	2.91	2.93	2.85	2.86	2.86	-1.72%	5,046
May 26, 2026	2.86	2.94	2.84	2.91	2.91	-0.34%	5,138
May 25, 2026	2.93	2.96	2.86	2.92	2.92	-0.34%	6,081
May 22, 2026	2.96	2.96	2.86	2.93	2.93	-1.01%	4,379
May 21, 2026	2.87	2.97	2.87	2.96	2.96	3.50%	4,687
May 20, 2026	2.90	2.90	2.86	2.86	2.86	-1.38%	557
May 19, 2026	2.90	2.90	2.85	2.90	2.90	-0.34%	3,314
May 18, 2026	2.91	3.10	2.91	2.91	2.91	-	28,888
May 15, 2026	2.85	3.01	2.81	2.91	2.91	2.11%	49,830
May 14, 2026	2.91	2.91	2.80	2.85	2.85	-1.72%	4,812
May 13, 2026	2.80	2.90	2.78	2.90	2.90	1.75%	10,247
May 12, 2026	2.83	2.97	2.74	2.85	2.85	0.71%	41,378
May 11, 2026	2.92	2.92	2.74	2.83	2.83	-1.39%	10,110
May 8, 2026	2.93	2.93	2.77	2.87	2.87	-2.38%	10,782
May 7, 2026	2.90	2.94	2.90	2.94	2.94	1.38%	2,961
May 6, 2026	2.90	2.94	2.90	2.90	2.90	1.75%	5,763
May 5, 2026	2.83	2.98	2.78	2.85	2.85	0.71%	14,473
May 4, 2026	2.84	2.85	2.77	2.83	2.83	-0.70%	5,643
Apr 30, 2026	2.88	2.97	2.85	2.85	2.85	-4.36%	8,625
Apr 29, 2026	2.99	2.99	2.90	2.98	2.98	1.02%	6,570
Apr 28, 2026	3.11	3.11	2.95	2.95	2.95	-5.14%	4,420
Apr 27, 2026	3.07	3.13	3.00	3.11	3.11	1.30%	4,389
Apr 24, 2026	3.06	3.30	3.05	3.07	3.07	0.33%	4,750
Apr 23, 2026	3.15	3.15	3.06	3.06	3.06	-3.16%	5,949
Apr 22, 2026	2.87	3.50	2.87	3.16	3.16	10.49%	78,856
Apr 21, 2026	3.00	3.05	2.83	2.86	2.86	-3.70%	14,492
Apr 20, 2026	3.12	3.12	2.90	2.97	2.97	-4.81%	15,983
Apr 17, 2026	3.25	3.25	3.06	3.12	3.12	-2.80%	18,653
Apr 16, 2026	3.56	3.56	3.21	3.21	3.21	-9.83%	38,193
Apr 15, 2026	3.43	3.56	3.43	3.56	3.56	4.09%	3,188
Apr 14, 2026	3.44	3.45	3.34	3.42	3.42	-0.87%	4,021
Apr 13, 2026	3.35	3.45	3.34	3.45	3.45	0.29%	2,063
Apr 10, 2026	3.26	3.45	3.26	3.44	3.44	5.52%	2,278