Impact Shares YWCA Women'... (WOMN)
AMEX: WOMN
· Real-Time Price · USD
40.40
0.00 (0.01%)
At close: Sep 10, 2025, 9:50 AM
WOMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.17% | 263 |
| Sep 8, 2025 | 40.26 | 40.33 | 40.26 | 40.33 | 40.33 | 0.00% | 800 |
| Sep 5, 2025 | 40.50 | 40.50 | 40.23 | 40.33 | 40.33 | -0.22% | 1,000 |
| Sep 4, 2025 | 40.18 | 40.44 | 40.18 | 40.42 | 40.42 | 0.52% | 1,344 |
| Sep 3, 2025 | 40.02 | 40.21 | 40.02 | 40.21 | 40.21 | -0.05% | 300 |
| Sep 2, 2025 | 40.01 | 40.23 | 40.01 | 40.23 | 40.23 | -0.57% | 623 |
| Aug 29, 2025 | 40.56 | 40.56 | 40.40 | 40.46 | 40.46 | -0.07% | 427 |
| Aug 28, 2025 | 40.39 | 40.49 | 40.39 | 40.49 | 40.49 | 0.20% | 800 |
| Aug 27, 2025 | 40.24 | 40.53 | 40.24 | 40.41 | 40.41 | 0.42% | 1,849 |
| Aug 26, 2025 | 40.02 | 40.24 | 40.02 | 40.24 | 40.24 | 0.05% | 315 |
| Aug 25, 2025 | 40.27 | 40.27 | 40.22 | 40.22 | 40.22 | -0.54% | 202 |
| Aug 22, 2025 | 40.38 | 40.44 | 40.36 | 40.44 | 40.44 | 1.38% | 1,200 |
| Aug 21, 2025 | 39.76 | 40.10 | 39.75 | 39.89 | 39.89 | -0.35% | 5,300 |
| Aug 20, 2025 | 40.01 | 40.16 | 39.88 | 40.03 | 40.03 | 0.00% | 3,543 |
| Aug 19, 2025 | 40.20 | 40.20 | 40.03 | 40.03 | 40.03 | 0.10% | 4,827 |
| Aug 18, 2025 | 39.89 | 39.99 | 39.89 | 39.99 | 39.99 | 0.50% | 600 |
| 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 |