WARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.37	20.83	20.36	20.42	-	1.02%	30,303
Sep 29, 2026	20.75	20.75	20.18	20.22	20.21	-1.63%	23,526
Sep 28, 2026	20.75	20.87	20.54	20.55	20.55	-1.98%	19,807
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
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