WARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	21.40	21.40	20.67	20.86	-	-3.60%	60,423
Aug 19, 2026	22.12	22.12	21.30	21.64	21.64	-2.30%	39,597
Aug 18, 2026	22.27	22.57	21.95	22.15	22.15	-3.73%	34,983
Aug 17, 2026	22.68	23.32	22.66	23.01	23.01	1.34%	44,925
Aug 14, 2026	22.75	22.85	22.36	22.71	22.71	0.07%	37,820
Aug 13, 2026	22.52	23.04	22.52	22.69	22.69	-1.56%	33,871
Aug 12, 2026	22.43	23.15	22.18	23.05	23.05	3.88%	82,510
Aug 11, 2026	21.99	22.29	21.56	22.19	22.19	0.69%	86,015
Aug 10, 2026	22.25	22.37	21.84	22.04	22.04	-0.84%	71,513
Aug 7, 2026	20.98	22.26	20.98	22.22	22.22	7.33%	57,552
Aug 6, 2026	20.11	21.25	20.00	20.71	20.71	1.75%	35,920
Aug 5, 2026	20.40	20.81	20.23	20.35	20.35	-2.95%	49,492
Aug 4, 2026	20.30	21.10	20.29	20.97	20.97	6.43%	65,885
Aug 3, 2026	18.46	19.70	18.41	19.70	19.70	5.25%	46,432
Jul 31, 2026	19.01	19.01	18.40	18.72	18.72	0.12%	24,748
Jul 30, 2026	18.08	18.70	18.08	18.70	18.70	4.83%	26,335
Jul 29, 2026	18.50	18.59	17.84	17.84	17.84	-4.96%	28,387
Jul 28, 2026	18.55	18.79	17.93	18.77	18.77	-1.19%	45,295
Jul 27, 2026	18.82	19.13	18.50	18.99	18.99	1.50%	24,202
Jul 24, 2026	19.22	19.28	18.62	18.71	18.71	-4.15%	40,139
Jul 23, 2026	19.26	19.59	18.99	19.52	19.52	-0.10%	53,874
Jul 22, 2026	19.98	20.14	19.50	19.54	19.54	-1.92%	35,588
Jul 21, 2026	19.36	20.16	19.27	19.92	19.92	3.98%	42,350
Jul 20, 2026	19.50	19.62	19.12	19.16	19.16	-1.58%	40,649
Jul 17, 2026	19.12	19.90	18.93	19.47	19.47	-0.86%	55,426
Jul 16, 2026	20.47	20.50	19.55	19.64	19.64	-6.10%	79,184
Jul 15, 2026	21.32	21.59	20.58	20.91	20.91	-1.90%	53,539
Jul 14, 2026	21.43	21.89	21.30	21.32	21.32	0.81%	31,761
Jul 13, 2026	21.90	21.91	21.00	21.15	21.15	-4.72%	59,246
Jul 10, 2026	22.56	22.56	22.00	22.20	22.19	-1.92%	50,596
Jul 9, 2026	22.93	22.93	22.43	22.63	22.63	-0.59%	32,677
Jul 8, 2026	22.98	23.29	22.41	22.76	22.76	-1.25%	88,913
Jul 7, 2026	24.30	24.30	23.01	23.05	23.05	-5.86%	56,137
Jul 6, 2026	25.24	25.28	24.30	24.49	24.49	-1.74%	31,320
Jul 2, 2026	25.08	25.80	24.45	24.92	24.92	0.04%	45,487
Jul 1, 2026	25.61	25.87	24.79	24.91	24.91	-3.19%	81,862
Jun 30, 2026	24.53	25.75	24.52	25.73	25.73	4.30%	100,785
Jun 29, 2026	23.39	24.75	23.24	24.67	24.67	11.12%	92,915
Jun 26, 2026	21.52	22.60	21.51	22.20	22.20	1.89%	279,163
Jun 25, 2026	22.55	22.55	21.47	21.79	21.79	-3.19%	49,544
Jun 24, 2026	23.23	23.37	22.42	22.51	22.51	-4.50%	69,275
Jun 23, 2026	23.11	24.16	23.10	23.57	23.57	-1.83%	42,259
Jun 22, 2026	25.38	25.54	23.95	24.01	24.01	-6.61%	88,108
Jun 18, 2026	26.32	26.33	25.00	25.71	25.71	-1.63%	225,699
Jun 17, 2026	25.96	26.84	25.96	26.14	26.14	0.60%	285,819
Jun 16, 2026	26.81	26.95	25.53	25.98	25.98	-3.67%	246,439
Jun 15, 2026	28.20	28.20	26.50	26.97	26.97	-2.84%	361,091
Jun 12, 2026	30.63	30.63	27.53	27.76	27.76	-9.48%	237,583
Jun 11, 2026	27.93	30.87	27.78	30.66	30.66	12.27%	414,791
Jun 10, 2026	27.52	28.06	27.21	27.31	27.31	-0.83%	90,757