Warren Street Global Equity ETF (WSGE)
NASDAQ: WSGE · Real-Time Price · USD
27.10
-0.45 (-1.64%)
May 15, 2026, 4:00 PM EDT - Market closed
WSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27.18 | 27.18 | 27.10 | 27.10 | 27.10 | -1.66% | 106 |
| May 14, 2026 | 27.51 | 27.62 | 27.51 | 27.56 | 27.56 | 0.40% | 497 |
| May 13, 2026 | 27.34 | 27.46 | 27.34 | 27.44 | 27.44 | 0.59% | 564 |
| May 12, 2026 | 27.21 | 27.28 | 27.17 | 27.28 | 27.28 | -0.63% | 1,302 |
| May 11, 2026 | 27.50 | 27.51 | 27.46 | 27.46 | 27.46 | 0.02% | 1,973 |
| May 8, 2026 | 27.42 | 27.45 | 27.42 | 27.45 | 27.45 | 0.82% | 211 |
| May 7, 2026 | 27.42 | 27.44 | 27.23 | 27.23 | 27.23 | -1.02% | 633 |
| May 6, 2026 | 27.36 | 27.51 | 27.36 | 27.51 | 27.51 | 1.87% | 769 |
| May 5, 2026 | 26.95 | 27.02 | 26.95 | 27.00 | 27.00 | 1.19% | 842 |
| May 4, 2026 | 26.78 | 26.78 | 26.68 | 26.68 | 26.68 | -0.75% | 302 |
| May 1, 2026 | 27.04 | 27.04 | 26.89 | 26.89 | 26.89 | -0.08% | 23,811 |
| Apr 30, 2026 | 26.67 | 26.91 | 26.67 | 26.91 | 26.91 | 1.89% | 517 |
| Apr 29, 2026 | 26.38 | 26.42 | 26.36 | 26.41 | 26.41 | -0.51% | 24,421 |
| Apr 28, 2026 | 26.51 | 26.55 | 26.51 | 26.55 | 26.55 | -0.53% | 349 |
| Apr 27, 2026 | 26.69 | 26.69 | 26.66 | 26.69 | 26.69 | -0.03% | 9,129 |
| Apr 24, 2026 | 26.70 | 26.70 | 26.69 | 26.69 | 26.69 | 0.59% | 202 |
| Apr 23, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.57% | 6 |
| Apr 22, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.83% | 6 |
| Apr 21, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.04% | 7 |
| Apr 20, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.26% | 170 |
| Apr 17, 2026 | 26.77 | 26.82 | 26.77 | 26.82 | 26.82 | 1.43% | 180 |
| Apr 16, 2026 | 26.48 | 26.48 | 26.44 | 26.44 | 26.44 | 0.05% | 110 |
| Apr 15, 2026 | 26.33 | 26.42 | 26.33 | 26.42 | 26.42 | 0.14% | 11,984 |
| Apr 14, 2026 | 26.33 | 26.39 | 26.33 | 26.39 | 26.39 | 1.04% | 429 |
| Apr 13, 2026 | 26.02 | 26.12 | 26.01 | 26.12 | 26.12 | 0.81% | 9,295 |
| Apr 10, 2026 | 25.99 | 25.99 | 25.91 | 25.91 | 25.91 | -0.03% | 1,103 |
| Apr 9, 2026 | 25.92 | 25.92 | 25.91 | 25.92 | 25.92 | 0.34% | 411 |
| Apr 8, 2026 | 25.71 | 25.83 | 25.71 | 25.83 | 25.83 | 3.44% | 795 |
| Apr 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.11% | 194 |
| Apr 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.53% | 15 |
| Apr 2, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.27% | 69 |
| Apr 1, 2026 | 24.89 | 24.93 | 24.89 | 24.93 | 24.93 | 1.05% | 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 |