WARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.01	19.01	18.40	18.60	-	-0.52%	12,869
Jul 30, 2026	18.08	18.70	18.08	18.70	18.70	4.83%	26,134
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
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