Impact Shares YWCA Women'... (WOMN)
AMEX: WOMN
· Real-Time Price · USD
40.70
0.04 (0.11%)
At close: Oct 01, 2025, 3:38 PM
WOMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.70 | 40.76 | 40.57 | 40.66 | 40.57 | -0.10% | 1,559 |
| Sep 29, 2025 | 40.64 | 40.70 | 40.62 | 40.70 | 40.70 | -0.17% | 700 |
| Sep 26, 2025 | 40.68 | 40.79 | 40.65 | 40.77 | 40.68 | 0.79% | 5,719 |
| Sep 25, 2025 | 40.51 | 40.51 | 40.34 | 40.45 | 40.36 | -0.27% | 600 |
| Sep 24, 2025 | 40.65 | 40.65 | 40.56 | 40.56 | 40.47 | -0.15% | 243 |
| Sep 23, 2025 | 40.80 | 40.80 | 40.62 | 40.62 | 40.52 | -0.51% | 500 |
| Sep 22, 2025 | 40.67 | 40.84 | 40.67 | 40.83 | 40.73 | 0.07% | 2,400 |
| Sep 19, 2025 | 40.68 | 40.80 | 40.64 | 40.80 | 40.70 | 0.29% | 5,300 |
| Sep 18, 2025 | 40.69 | 40.69 | 40.68 | 40.68 | 40.58 | 0.39% | 900 |
| Sep 17, 2025 | 40.53 | 40.53 | 40.52 | 40.52 | 40.42 | 0.57% | 300 |
| Sep 16, 2025 | 40.34 | 40.34 | 40.18 | 40.29 | 40.19 | -0.07% | 2,800 |
| Sep 15, 2025 | 40.42 | 40.42 | 40.24 | 40.32 | 40.22 | 0.00% | 4,400 |
| Sep 12, 2025 | 40.35 | 40.35 | 40.32 | 40.32 | 40.22 | -0.62% | 823 |
| Sep 11, 2025 | 40.30 | 40.57 | 40.30 | 40.57 | 40.47 | 1.15% | 6,400 |
| Sep 10, 2025 | 40.40 | 40.40 | 40.11 | 40.11 | 40.01 | -0.72% | 816 |
| Sep 9, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.30 | 0.17% | 300 |
| Sep 8, 2025 | 40.26 | 40.33 | 40.26 | 40.33 | 40.23 | 0.00% | 800 |
| Sep 5, 2025 | 40.50 | 40.50 | 40.23 | 40.33 | 40.23 | -0.22% | 1,000 |
| Sep 4, 2025 | 40.18 | 40.44 | 40.18 | 40.42 | 40.33 | 0.52% | 1,344 |
| Sep 3, 2025 | 40.02 | 40.21 | 40.02 | 40.21 | 40.11 | -0.05% | 300 |
Page 1 of 90