Warren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.80	38.80	36.60	37.20	37.20	-2.85%	3,504
Mar 25, 2026	39.50	39.55	37.68	38.29	38.29	0.76%	7,517
Mar 24, 2026	39.46	39.70	37.08	38.00	38.00	-1.78%	6,810
Mar 23, 2026	38.85	39.12	36.15	38.69	38.69	-3.49%	4,972
Mar 20, 2026	43.79	43.79	37.90	40.09	40.09	7.25%	16,224
Mar 19, 2026	34.70	41.10	34.70	37.38	37.38	0.97%	1,964
Mar 18, 2026	35.16	39.00	35.16	37.02	37.02	-0.22%	1,387
Mar 17, 2026	38.00	38.00	35.10	37.10	37.10	1.37%	5,684
Mar 16, 2026	38.00	38.00	36.05	36.60	36.60	-3.66%	5,224
Mar 13, 2026	36.15	38.45	36.15	37.99	37.99	2.34%	715
Mar 12, 2026	41.00	41.00	35.15	37.12	37.12	-2.32%	10,395
Mar 11, 2026	39.95	39.95	38.00	38.00	38.00	0.66%	2,096
Mar 10, 2026	37.71	39.00	37.25	37.75	37.75	0.11%	1,065
Mar 9, 2026	39.19	39.19	37.30	37.71	37.71	-3.60%	2,352
Mar 6, 2026	35.01	39.19	35.01	39.12	39.12	2.68%	5,600
Mar 5, 2026	40.77	40.77	37.25	38.10	38.10	1.25%	2,360
Mar 4, 2026	41.90	41.90	33.30	37.63	37.63	-9.59%	147,471
Mar 2, 2026	44.25	44.25	40.45	41.62	41.62	-2.07%	4,077
Feb 27, 2026	45.40	45.40	42.10	42.50	42.50	-1.80%	1,850
Feb 26, 2026	46.39	46.39	42.47	43.28	43.28	0.65%	510
Feb 25, 2026	44.49	44.49	43.00	43.00	43.00	0.23%	5,606
Feb 24, 2026	43.01	44.20	42.80	42.90	42.90	-2.50%	1,752
Feb 23, 2026	43.20	45.00	43.20	44.00	44.00	1.73%	8
Feb 20, 2026	44.99	44.99	42.14	43.25	43.25	1.31%	848
Feb 19, 2026	43.80	44.75	42.65	42.69	42.69	0.12%	140
Feb 18, 2026	45.50	45.50	42.23	42.64	42.64	-1.09%	3,339
Feb 17, 2026	43.80	44.76	42.84	43.11	43.11	-0.16%	933
Feb 16, 2026	45.50	45.50	43.00	43.18	43.18	-1.64%	417
Feb 13, 2026	44.40	45.25	42.45	43.90	43.90	-0.16%	1,370
Feb 12, 2026	43.60	44.20	43.51	43.97	43.97	0.85%	340
Feb 11, 2026	43.20	45.74	43.20	43.60	43.60	-3.11%	2,348
Feb 10, 2026	43.99	46.00	42.30	45.00	45.00	3.09%	9,780
Feb 9, 2026	41.00	44.00	41.00	43.65	43.65	7.78%	12,067
Feb 6, 2026	40.00	41.50	40.00	40.50	40.50	-1.94%	463
Feb 5, 2026	41.18	41.85	40.50	41.30	41.30	0.29%	728
Feb 4, 2026	41.70	41.70	39.05	41.18	41.18	1.35%	2,669
Feb 3, 2026	41.70	41.70	39.55	40.63	40.63	2.39%	545
Feb 2, 2026	39.10	41.70	39.00	39.68	39.68	-3.67%	3,239
Feb 1, 2026	41.68	41.80	40.06	41.19	41.19	0.81%	1,299
Jan 30, 2026	42.25	42.25	39.90	40.86	40.86	0.79%	668
Jan 29, 2026	41.30	41.30	39.16	40.54	40.54	-0.02%	1,389
Jan 28, 2026	41.88	41.88	39.00	40.55	40.55	0.87%	1,942
Jan 27, 2026	40.25	41.50	39.00	40.20	40.20	-0.32%	1,273
Jan 23, 2026	42.80	42.80	40.32	40.33	40.33	-2.42%	531
Jan 22, 2026	40.14	41.98	40.11	41.33	41.33	3.40%	475
Jan 21, 2026	39.99	41.75	39.00	39.97	39.97	1.83%	1,288
Jan 20, 2026	44.95	44.95	38.90	39.25	39.25	-6.55%	5,219
Jan 19, 2026	45.45	45.45	42.00	42.00	42.00	-1.48%	1,402
Jan 16, 2026	42.25	45.45	42.25	42.63	42.63	0.97%	2,060
Jan 14, 2026	42.15	43.75	42.00	42.22	42.22	-2.65%	2,954