WARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.47	18.77	17.41	18.69	18.69	8.61%	45,737
Nov 6, 2026	16.32	17.27	16.04	17.21	17.21	9.44%	45,539
Nov 5, 2026	17.00	17.01	15.50	15.73	15.73	-8.31%	140,701
Nov 4, 2026	17.68	17.87	17.01	17.15	17.15	-3.88%	62,683
Nov 3, 2026	17.54	17.96	17.54	17.84	17.84	3.05%	19,397
Nov 2, 2026	18.04	18.04	17.28	17.32	17.32	-2.83%	40,750
Oct 30, 2026	18.15	18.29	17.56	17.82	17.82	-5.42%	34,409
Oct 29, 2026	18.54	19.14	18.54	18.84	18.84	0.45%	22,559
Oct 28, 2026	18.66	18.77	18.34	18.76	18.76	0.58%	14,732
Oct 27, 2026	18.00	18.85	17.99	18.65	18.65	4.10%	28,447
Oct 26, 2026	17.72	18.17	17.58	17.92	17.91	1.63%	28,688
Oct 23, 2026	17.22	17.66	17.06	17.63	17.63	2.42%	12,475
Oct 22, 2026	17.74	17.78	17.10	17.21	17.21	-5.39%	29,533
Oct 21, 2026	18.05	18.42	18.02	18.19	18.19	4.26%	52,295
Oct 20, 2026	17.40	17.69	17.08	17.45	17.45	-0.63%	43,977
Oct 19, 2026	17.76	17.81	17.56	17.56	17.56	0.39%	23,631
Oct 16, 2026	18.11	18.11	17.32	17.49	17.49	-2.94%	37,754
Oct 15, 2026	17.54	18.07	17.00	18.02	18.02	-0.29%	42,722
Oct 14, 2026	18.73	18.73	18.00	18.07	18.07	-4.58%	83,050
Oct 13, 2026	19.17	19.17	18.76	18.94	18.94	-2.70%	48,221
Oct 12, 2026	19.91	19.91	19.44	19.47	19.47	-1.89%	22,419
Oct 9, 2026	20.11	20.11	19.63	19.84	19.84	-0.12%	35,968
Oct 8, 2026	20.42	20.50	19.70	19.86	19.86	-4.24%	42,251
Oct 7, 2026	20.96	20.96	20.43	20.74	20.74	-3.01%	29,992
Oct 6, 2026	21.22	21.80	21.19	21.39	21.39	2.17%	34,238
Oct 5, 2026	20.82	20.95	20.59	20.93	20.93	0.66%	56,333
Oct 2, 2026	20.26	20.98	20.15	20.80	20.80	3.87%	14,124
Oct 1, 2026	20.37	20.42	20.00	20.02	20.02	-1.11%	26,450
Sep 30, 2026	20.37	20.83	20.25	20.25	20.25	0.15%	31,645
Sep 29, 2026	20.75	20.75	20.18	20.22	20.21	-1.63%	23,527
Sep 28, 2026	20.75	20.87	20.54	20.55	20.55	-1.98%	19,986
Sep 25, 2026	21.01	21.22	20.82	20.96	20.96	0.70%	40,460
Sep 24, 2026	20.30	21.00	20.30	20.82	20.82	1.18%	13,309
Sep 23, 2026	21.18	21.18	20.55	20.57	20.57	-3.53%	25,086
Sep 22, 2026	21.21	21.39	21.00	21.33	21.33	1.01%	36,452
Sep 21, 2026	20.62	21.30	20.62	21.12	21.11	3.78%	38,397
Sep 18, 2026	20.84	20.84	20.12	20.35	20.35	-2.07%	29,531
Sep 17, 2026	20.50	20.88	20.41	20.78	20.78	3.64%	33,499
Sep 16, 2026	19.85	20.16	19.72	20.05	20.04	1.15%	15,588
Sep 15, 2026	19.96	20.00	19.60	19.82	19.82	-0.83%	28,697
Sep 14, 2026	19.68	20.31	19.59	19.98	19.98	-1.34%	31,440
Sep 11, 2026	20.13	20.39	20.02	20.26	20.26	1.07%	54,419
Sep 10, 2026	19.79	20.51	19.79	20.04	20.04	-0.93%	48,484
Sep 9, 2026	20.91	20.91	20.18	20.23	20.23	-3.33%	78,432
Sep 8, 2026	20.48	21.08	20.29	20.93	20.92	3.15%	35,483
Sep 4, 2026	20.31	20.44	20.20	20.29	20.29	0.32%	17,473
Sep 3, 2026	20.01	20.27	19.94	20.22	20.22	1.97%	20,799
Sep 2, 2026	19.61	19.91	19.59	19.83	19.83	1.05%	16,658
Sep 1, 2026	19.71	19.77	19.59	19.63	19.62	-1.83%	21,456
Aug 31, 2026	19.83	20.00	19.81	19.99	19.99	-0.39%	19,197