WANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.81	40.96	38.76	40.29	40.29	3.12%	36,203
Jun 25, 2026	40.50	40.61	38.65	39.07	39.07	-4.08%	26,556
Jun 24, 2026	39.62	42.56	39.62	40.73	40.73	3.40%	25,185
Jun 23, 2026	39.65	39.90	39.22	39.39	39.39	-3.13%	28,467
Jun 22, 2026	42.00	42.90	40.71	40.76	40.66	-5.30%	51,580
Jun 18, 2026	42.43	43.40	41.49	43.04	42.94	3.86%	66,565
Jun 17, 2026	44.12	44.14	40.98	41.44	41.34	-7.11%	33,364
Jun 16, 2026	44.69	45.54	44.50	44.61	44.50	-0.18%	9,756
Jun 15, 2026	44.67	45.63	44.46	44.69	44.58	4.91%	34,400
Jun 12, 2026	42.26	42.60	40.67	42.60	42.50	0.66%	27,256
Jun 11, 2026	40.00	42.34	39.49	42.32	42.22	7.38%	13,806
Jun 10, 2026	41.69	41.69	39.36	39.41	39.32	-6.08%	20,704
Jun 9, 2026	42.06	43.72	40.26	41.96	41.86	1.11%	44,509
Jun 8, 2026	40.98	42.04	40.94	41.50	41.40	1.22%	17,239
Jun 5, 2026	44.20	44.20	40.90	41.00	40.90	-5.92%	14,360
Jun 4, 2026	44.18	44.54	43.41	43.58	43.48	1.25%	9,070
Jun 3, 2026	43.04	43.77	42.46	43.04	42.94	-2.18%	16,047
Jun 2, 2026	43.75	44.72	42.95	44.00	43.90	-1.48%	14,978
Jun 1, 2026	46.72	46.72	44.52	44.66	44.55	-6.84%	58,721
May 29, 2026	48.75	49.48	47.89	47.94	47.83	-2.86%	18,772
May 28, 2026	48.15	49.52	47.67	49.35	49.23	1.33%	24,769
May 27, 2026	47.71	49.15	47.43	48.70	48.58	5.05%	40,344
May 26, 2026	46.98	47.16	45.50	46.36	46.25	0.59%	18,627
May 22, 2026	46.29	46.74	45.92	46.09	45.98	1.12%	13,173
May 21, 2026	43.56	46.00	43.41	45.58	45.47	1.90%	37,209
May 20, 2026	41.65	44.73	41.56	44.73	44.62	7.63%	23,354
May 19, 2026	41.81	41.82	40.78	41.56	41.46	-3.35%	49,267
May 18, 2026	42.96	44.56	42.21	43.00	42.90	-0.67%	74,406
May 15, 2026	43.99	44.01	43.04	43.29	43.19	-5.42%	47,436
May 14, 2026	46.55	46.55	45.77	45.77	45.66	-0.17%	38,297
May 13, 2026	44.96	46.30	44.40	45.85	45.74	1.06%	13,659
May 12, 2026	45.97	46.13	44.43	45.37	45.26	-2.72%	26,331
May 11, 2026	46.44	47.11	45.64	46.64	46.53	-2.12%	26,717
May 8, 2026	47.87	48.61	47.43	47.65	47.54	0.87%	23,829
May 7, 2026	48.33	48.72	46.64	47.24	47.13	-0.04%	29,459
May 6, 2026	46.26	47.98	46.20	47.26	47.15	4.47%	40,071
May 5, 2026	45.93	46.19	45.21	45.24	45.13	0.96%	38,191
May 4, 2026	45.69	46.60	44.40	44.81	44.70	-2.44%	41,067
May 1, 2026	45.96	47.17	45.16	45.93	45.82	0.79%	36,068
Apr 30, 2026	45.52	45.95	43.55	45.57	45.46	3.66%	43,945
Apr 29, 2026	43.30	44.03	43.20	43.96	43.86	-0.48%	18,919
Apr 28, 2026	44.67	44.98	44.08	44.17	44.07	-2.17%	35,532
Apr 27, 2026	45.76	45.76	44.62	45.15	45.04	-1.87%	53,979
Apr 24, 2026	45.26	46.25	45.00	46.01	45.90	1.88%	83,132
Apr 23, 2026	46.04	46.06	44.02	45.16	45.05	-2.94%	84,286
Apr 22, 2026	47.29	47.37	46.16	46.53	46.42	-0.04%	17,576
Apr 21, 2026	48.15	48.66	46.27	46.55	46.44	-2.08%	35,416
Apr 20, 2026	47.77	48.02	46.46	47.54	47.43	-1.43%	58,302
Apr 17, 2026	47.24	49.85	47.24	48.23	48.12	7.01%	95,104
Apr 16, 2026	46.19	46.19	44.50	45.07	44.96	-1.31%	66,360
Apr 15, 2026	43.71	46.02	43.51	45.67	45.56	4.48%	54,602
Apr 14, 2026	41.97	44.17	41.97	43.71	43.61	6.56%	65,168
Apr 13, 2026	39.28	41.07	39.09	41.02	40.92	2.50%	36,080
Apr 10, 2026	40.25	40.42	39.36	40.02	39.92	0.38%	51,233
Apr 9, 2026	37.75	39.98	37.54	39.87	39.78	5.11%	70,171
Apr 8, 2026	39.00	39.46	37.46	37.93	37.84	8.43%	77,900
Apr 7, 2026	35.25	35.33	33.68	34.98	34.90	-3.37%	50,064
Apr 6, 2026	35.41	36.21	35.29	36.20	36.11	2.23%	108,953
Apr 2, 2026	34.59	36.66	34.30	35.41	35.33	-4.66%	106,904
Apr 1, 2026	36.78	37.71	36.17	37.14	37.05	2.40%	53,018
Mar 31, 2026	34.77	36.57	34.39	36.27	36.18	9.51%	18,392
Mar 30, 2026	34.23	34.49	32.74	33.12	33.04	-0.24%	19,077
Mar 27, 2026	35.92	35.92	32.98	33.20	33.12	-8.59%	49,029
Mar 26, 2026	37.47	38.50	36.31	36.32	36.23	-5.47%	76,811
Mar 25, 2026	38.96	39.21	37.82	38.42	38.33	2.89%	25,715
Mar 24, 2026	36.96	37.82	36.63	37.34	37.25	-1.18%	39,870
Mar 23, 2026	37.50	39.02	37.50	37.88	37.70	7.16%	50,475
Mar 20, 2026	36.64	36.64	34.75	35.35	35.18	-5.51%	15,994
Mar 19, 2026	37.50	37.88	36.64	37.41	37.23	-2.37%	25,297
Mar 18, 2026	40.50	40.84	38.13	38.32	38.14	-6.88%	17,855
Mar 17, 2026	41.05	41.58	40.91	41.15	40.95	2.54%	15,719
Mar 16, 2026	39.85	40.74	39.73	40.13	39.94	3.53%	10,272
Mar 13, 2026	39.50	39.97	38.65	38.76	38.57	-1.85%	15,263
Mar 12, 2026	41.03	41.31	39.47	39.49	39.30	-6.82%	11,059
Mar 11, 2026	43.64	43.70	41.75	42.38	42.18	-0.89%	8,230
Mar 10, 2026	42.69	43.95	42.26	42.76	42.55	-0.40%	10,286
Mar 9, 2026	40.52	43.13	38.85	42.93	42.72	-0.09%	20,161
Mar 6, 2026	43.06	43.16	41.94	42.97	42.76	-4.98%	11,596
Mar 5, 2026	44.31	45.80	44.25	45.22	45.00	0.44%	9,698
Mar 4, 2026	43.70	45.20	43.48	45.02	44.80	5.21%	20,321
Mar 3, 2026	41.48	43.05	39.99	42.79	42.58	-2.77%	26,895
Mar 2, 2026	42.51	44.24	42.01	44.01	43.80	-3.72%	28,658
Feb 27, 2026	44.50	45.73	44.42	45.71	45.49	-0.65%	9,278
Feb 26, 2026	45.91	46.62	44.96	46.01	45.79	-0.11%	11,998
Feb 25, 2026	46.20	46.53	45.50	46.06	45.84	0.88%	13,228
Feb 24, 2026	44.14	45.90	44.14	45.66	45.44	4.58%	13,045
Feb 23, 2026	45.58	45.72	42.40	43.66	43.45	-6.35%	38,468
Feb 20, 2026	44.65	46.62	44.65	46.62	46.40	3.03%	50,095
Feb 19, 2026	45.23	45.47	44.52	45.25	45.03	-2.01%	22,599
Feb 18, 2026	45.21	46.81	45.21	46.18	45.96	2.46%	19,053
Feb 17, 2026	45.00	45.33	43.25	45.07	44.85	-0.31%	16,292
Feb 13, 2026	45.17	46.12	44.47	45.21	44.99	-0.04%	18,371
Feb 12, 2026	47.76	48.64	44.89	45.23	45.01	-4.11%	31,951
Feb 11, 2026	48.01	48.20	46.58	47.17	46.94	-1.48%	14,689
Feb 10, 2026	47.45	48.72	47.14	47.88	47.65	1.98%	25,201
Feb 9, 2026	47.00	47.40	45.56	46.95	46.72	-1.16%	18,942
Feb 6, 2026	44.63	47.61	44.45	47.50	47.27	0.96%	21,345
Feb 5, 2026	48.48	48.48	46.51	47.05	46.82	-6.39%	29,854
Feb 4, 2026	51.01	51.86	49.40	50.26	50.02	-2.10%	26,272
Feb 3, 2026	52.93	53.54	49.97	51.34	51.09	-2.51%	24,873