Warren Street Global Equity ETF (WSGE)
NASDAQ: WSGE · Real-Time Price · USD
24.93
+0.26 (1.06%)
Apr 1, 2026, 4:00 PM EDT - Market closed
WSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.89 | 24.93 | 24.89 | 24.89 | 24.89 | 0.88% | 216 |
| Mar 31, 2026 | 24.55 | 24.67 | 24.55 | 24.67 | 24.67 | 3.04% | 632 |
| Mar 30, 2026 | 24.09 | 24.09 | 23.94 | 23.94 | 23.94 | -0.42% | 5,710 |
| Mar 27, 2026 | 24.18 | 24.24 | 24.04 | 24.04 | 24.04 | -1.16% | 2,390 |
| Mar 26, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.91% | 26 |
| Mar 25, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 0.98% | 360,452 |
| Mar 24, 2026 | 24.42 | 24.56 | 24.42 | 24.56 | 24.56 | -0.37% | 355 |
| Mar 23, 2026 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | 1.65% | 3,352 |
| Mar 20, 2026 | 24.44 | 24.45 | 24.25 | 24.25 | 24.25 | -2.05% | 24,019 |
| Mar 19, 2026 | 24.76 | 24.76 | 24.74 | 24.76 | 24.76 | -0.05% | 327 |
| Mar 18, 2026 | 24.96 | 24.96 | 24.77 | 24.77 | 24.77 | -1.35% | 158 |
| Mar 17, 2026 | 25.19 | 25.21 | 25.11 | 25.11 | 25.11 | 0.34% | 22,144 |
| Mar 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.33% | 82 |
| Mar 13, 2026 | 24.73 | 24.73 | 24.70 | 24.70 | 24.70 | -0.73% | 10,072 |
| Mar 12, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.77% | 104 |
| Mar 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.08% | 7 |
| Mar 10, 2026 | 25.44 | 25.44 | 25.35 | 25.35 | 25.35 | -0.02% | 836 |
| Mar 9, 2026 | 24.73 | 25.35 | 24.73 | 25.35 | 25.35 | 1.12% | 107 |
| Mar 6, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.38% | 6 |
| Mar 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.32% | 45 |
| Mar 4, 2026 | 25.76 | 25.81 | 25.76 | 25.76 | 25.76 | 0.90% | 675 |
| Mar 3, 2026 | 25.65 | 25.65 | 25.53 | 25.53 | 25.53 | -1.91% | 708 |
| Mar 2, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.42% | 12 |
| Feb 27, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.37% | 8 |
| Feb 26, 2026 | 26.22 | 26.24 | 26.22 | 26.24 | 26.24 | -0.56% | 239 |
| Feb 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.80% | 6 |
| Feb 24, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.17 | 0.80% | 134 |
| Feb 23, 2026 | 25.96 | 25.97 | 25.96 | 25.97 | 25.97 | -0.96% | 2,125 |
| Feb 20, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.95% | 10 |
| Feb 19, 2026 | 26.00 | 26.00 | 25.97 | 25.97 | 25.97 | -0.23% | 2,257 |
| Feb 18, 2026 | 25.96 | 26.03 | 25.96 | 26.03 | 26.03 | 0.46% | 169,111 |
| Feb 17, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.13% | 11 |
| Feb 13, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.17% | 29 |
| Feb 12, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.48% | 48 |
| Feb 11, 2026 | 26.13 | 26.22 | 26.13 | 26.22 | 26.22 | 0.36% | 6,714 |
| Feb 10, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.26% | 17 |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.64% | 10 |
| Feb 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 2.38% | 12 |
| Feb 5, 2026 | 25.49 | 25.49 | 25.43 | 25.43 | 25.43 | -1.01% | 2,312 |
| Feb 4, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.46% | 24 |
| Feb 3, 2026 | 25.85 | 25.85 | 25.71 | 25.81 | 25.81 | -0.48% | 1,532 |
| Feb 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.80% | 13 |
| Jan 30, 2026 | 25.87 | 25.88 | 25.72 | 25.72 | 25.72 | -1.00% | 42,676 |
| Jan 29, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.04% | 9 |
| Jan 28, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.04% | 11 |
| Jan 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.93% | 11 |
| Jan 26, 2026 | 25.77 | 25.77 | 25.74 | 25.75 | 25.75 | 0.52% | 55,739 |
| Jan 23, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.14% | 9 |
| Jan 22, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.57 | 0.41% | 24 |
| Jan 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.22% | 12 |