WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.21	39.50	39.08	39.08	39.08	-0.72%	12,920
Jun 26, 2025	39.11	39.36	39.00	39.36	39.26	0.88%	12,898
Jun 25, 2025	39.24	39.24	39.02	39.02	38.92	-0.57%	5,618
Jun 24, 2025	39.08	39.28	39.08	39.24	39.14	1.02%	1,775
Jun 23, 2025	38.62	38.84	38.62	38.84	38.74	0.76%	2,471
Jun 20, 2025	38.68	38.69	38.55	38.55	38.45	-0.11%	3,683
Jun 18, 2025	38.66	38.67	38.59	38.59	38.50	-0.43%	2,002
Jun 17, 2025	38.95	39.01	38.75	38.76	38.66	-0.81%	2,271
Jun 16, 2025	39.00	39.17	39.00	39.08	38.98	1.05%	979
Jun 13, 2025	39.06	39.06	38.67	38.67	38.57	-1.48%	403
Jun 12, 2025	39.26	39.26	39.25	39.25	39.15	0.11%	417
Jun 11, 2025	39.42	39.42	39.21	39.21	39.10	-0.37%	1,755
Jun 10, 2025	39.24	39.42	39.24	39.35	39.25	0.12%	1,077
Jun 9, 2025	39.36	39.44	39.26	39.30	39.20	0.01%	3,630
Jun 6, 2025	39.19	39.30	39.19	39.30	39.20	1.15%	367
Jun 5, 2025	38.85	38.85	38.85	38.85	38.75	-0.20%	77
Jun 4, 2025	38.93	38.93	38.93	38.93	38.83	0.09%	133
Jun 3, 2025	38.66	38.90	38.65	38.90	38.80	0.55%	990
Jun 2, 2025	38.54	38.68	38.52	38.68	38.58	0.16%	895
May 30, 2025	38.62	38.62	38.62	38.62	38.52	0.25%	107
May 29, 2025	38.53	38.53	38.53	38.53	38.43	0.06%	183
May 28, 2025	38.66	38.66	38.50	38.50	38.40	-0.33%	7,081
May 27, 2025	38.63	38.63	38.63	38.63	38.53	1.47%	592
May 23, 2025	38.10	38.21	38.02	38.07	37.97	-0.60%	3,490
May 22, 2025	38.30	38.30	38.30	38.30	38.20	-0.03%	385
May 21, 2025	38.90	38.90	38.31	38.31	38.21	-2.03%	2,809
May 20, 2025	39.08	39.14	38.91	39.11	39.00	-0.10%	761
May 19, 2025	38.87	39.29	38.87	39.15	39.05	0.13%	1,397
May 16, 2025	39.10	39.10	39.10	39.10	39.00	0.67%	205
May 15, 2025	38.44	38.92	38.44	38.84	38.74	0.57%	1,600
May 14, 2025	38.62	38.62	38.62	38.62	38.52	-0.59%	254
May 13, 2025	38.77	38.84	38.75	38.84	38.74	0.29%	4,098
May 12, 2025	38.59	38.74	38.49	38.73	38.63	3.15%	988
May 9, 2025	37.55	37.55	37.55	37.55	37.45	-0.01%	67
May 8, 2025	37.54	37.56	37.54	37.55	37.45	0.45%	2,063
May 7, 2025	37.38	37.39	37.34	37.38	37.28	0.48%	779
May 6, 2025	37.19	37.20	37.19	37.20	37.11	-0.67%	1,138
May 5, 2025	37.51	37.51	37.45	37.45	37.36	-0.35%	2,114
May 2, 2025	37.46	37.58	37.38	37.58	37.49	1.17%	1,868
May 1, 2025	37.31	37.44	37.15	37.15	37.05	0.13%	1,274
Apr 30, 2025	36.65	37.10	36.65	37.10	37.01	0.22%	5,358
Apr 29, 2025	36.71	37.02	36.71	37.02	36.93	0.52%	205
Apr 28, 2025	36.82	36.83	36.57	36.83	36.74	0.43%	6,555
Apr 25, 2025	36.65	36.68	36.65	36.68	36.58	0.39%	2,003
Apr 24, 2025	36.02	36.62	36.02	36.53	36.44	1.43%	798
Apr 23, 2025	36.25	36.69	36.02	36.02	35.93	1.52%	1,779
Apr 22, 2025	35.01	35.48	35.01	35.48	35.39	2.39%	2,795
Apr 21, 2025	34.86	34.86	34.29	34.65	34.56	-2.12%	3,015
Apr 17, 2025	35.40	35.40	35.40	35.40	35.31	-0.03%	228
Apr 16, 2025	35.75	35.75	35.30	35.41	35.32	-1.72%	437