Impact Shares YWCA Women'... (WOMN)
AMEX: WOMN
· Real-Time Price · USD
40.06
0.27 (0.68%)
At close: Aug 18, 2025, 3:59 PM
39.99
-0.17%
After-hours: Aug 18, 2025, 05:16 PM EDT
WOMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.90 | 40.12 | 39.79 | 39.79 | 39.79 | -0.45% | 827 |
| Aug 14, 2025 | 39.84 | 39.97 | 39.84 | 39.97 | 39.97 | 0.15% | 616 |
| Aug 13, 2025 | 39.82 | 39.91 | 39.82 | 39.91 | 39.91 | 1.06% | 600 |
| Aug 12, 2025 | 39.24 | 39.49 | 39.24 | 39.49 | 39.49 | 1.07% | 1,013 |
| Aug 11, 2025 | 39.35 | 39.44 | 39.06 | 39.07 | 39.07 | -0.64% | 3,414 |
| Aug 8, 2025 | 39.15 | 39.36 | 39.15 | 39.32 | 39.32 | 0.72% | 2,100 |
| Aug 7, 2025 | 39.29 | 39.29 | 39.04 | 39.04 | 39.04 | -0.36% | 1,227 |
| Aug 6, 2025 | 39.14 | 39.27 | 39.13 | 39.18 | 39.18 | 0.69% | 1,100 |
| Aug 5, 2025 | 39.02 | 39.09 | 38.91 | 38.91 | 38.91 | -0.61% | 2,332 |
| Aug 4, 2025 | 38.97 | 39.17 | 38.89 | 39.15 | 39.15 | 0.98% | 3,500 |
| Aug 1, 2025 | 38.67 | 38.89 | 38.67 | 38.77 | 38.77 | -1.57% | 5,000 |
| Jul 31, 2025 | 39.58 | 39.84 | 39.39 | 39.39 | 39.39 | -0.38% | 900 |
| Jul 30, 2025 | 39.72 | 39.72 | 39.38 | 39.54 | 39.54 | -0.75% | 600 |
| Jul 29, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.47% | 200 |
| Jul 28, 2025 | 40.03 | 40.03 | 40.01 | 40.03 | 40.03 | -0.32% | 1,205 |
| Jul 25, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.20% | 123 |
| Jul 24, 2025 | 40.19 | 40.19 | 40.03 | 40.08 | 40.08 | -0.10% | 3,800 |
| Jul 23, 2025 | 39.91 | 40.12 | 39.90 | 40.12 | 40.12 | 0.50% | 2,600 |
| Jul 22, 2025 | 39.58 | 39.92 | 39.58 | 39.92 | 39.92 | 0.76% | 2,500 |
| Jul 21, 2025 | 39.76 | 39.83 | 39.55 | 39.62 | 39.62 | 0.13% | 5,036 |