WARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	20.91	20.91	20.18	20.23	20.23	-3.33%	78,428
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
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