(WOMN)
AMEX: WOMN
· Real-Time Price · USD
40.02
-0.20 (-0.51%)
At close: Aug 26, 2025, 3:34 PM
40.24
0.56%
After-hours: Aug 26, 2025, 05:05 PM EDT
WOMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 40.27 | 40.27 | 40.22 | 40.27 | 40.27 | -0.42% | 199 |
| 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 |
| 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 |