WARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	17.40	17.69	17.08	17.45	17.45	-0.63%	43,607
Oct 19, 2026	17.76	17.81	17.56	17.56	17.56	0.39%	23,514
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
Aug 28, 2026	20.45	20.45	19.93	20.07	20.07	-2.13%	27,352
Aug 27, 2026	20.33	20.53	20.21	20.51	20.51	0.87%	20,608
Aug 26, 2026	20.20	20.52	20.15	20.33	20.33	-0.59%	22,654
Aug 25, 2026	20.62	20.62	20.33	20.45	20.45	-0.10%	28,143
Aug 24, 2026	20.93	20.93	20.43	20.47	20.47	-3.45%	61,190
Aug 21, 2026	21.09	21.40	20.91	21.20	21.20	1.03%	15,895
Aug 20, 2026	21.40	21.40	20.67	20.99	20.99	-3.02%	61,056
Aug 19, 2026	22.12	22.12	21.30	21.64	21.64	-2.30%	39,668
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%	44,926
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