WARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	29.49	29.61	26.66	27.54	27.54	-6.23%	162,416
Jun 8, 2026	30.06	30.06	29.00	29.37	29.37	0.96%	98,464
Jun 5, 2026	31.47	31.47	28.56	29.09	29.09	-10.02%	150,301
Jun 4, 2026	30.66	32.79	30.33	32.33	32.33	3.59%	231,794
Jun 3, 2026	32.81	32.94	31.15	31.21	31.21	-6.84%	167,145
Jun 2, 2026	33.22	34.16	33.10	33.50	33.50	1.21%	160,015
Jun 1, 2026	34.85	34.89	32.63	33.10	33.10	-8.86%	238,405
May 29, 2026	36.21	36.40	34.23	36.32	36.32	-5.36%	485,236
May 28, 2026	37.36	38.62	37.13	38.38	38.38	2.27%	423,828
May 27, 2026	39.00	39.00	36.00	37.53	37.53	0.96%	464,181
May 26, 2026	36.38	41.77	35.50	37.17	37.17	9.74%	427,336
May 22, 2026	32.42	34.99	32.39	33.87	33.87	7.88%	207,377
May 21, 2026	31.34	32.00	31.05	31.40	31.40	-0.57%	71,706
May 20, 2026	30.71	31.67	30.39	31.58	31.58	3.56%	32,807
May 19, 2026	30.34	30.66	29.06	30.49	30.49	-0.15%	34,803
May 18, 2026	31.01	31.70	29.80	30.54	30.54	2.16%	52,296
May 15, 2026	29.90	30.24	29.48	29.89	29.89	-3.25%	33,496
May 14, 2026	29.54	31.03	29.44	30.89	30.89	4.30%	57,086
May 13, 2026	29.34	29.78	28.75	29.62	29.62	2.40%	89,606
May 12, 2026	28.82	29.32	28.02	28.93	28.93	-1.35%	52,879
May 11, 2026	28.03	29.78	27.87	29.32	29.32	5.20%	123,151
May 8, 2026	25.70	27.90	25.70	27.87	27.87	10.26%	80,062