Warren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	42.60	44.48	42.60	43.37	43.37	-0.98%	2,057
Jan 12, 2026	43.50	44.90	42.01	43.80	43.80	-0.95%	4,529
Jan 9, 2026	46.95	46.95	43.85	44.22	44.22	-0.52%	3,737
Jan 8, 2026	44.00	45.00	44.00	44.45	44.45	-3.22%	139
Jan 7, 2026	47.00	47.00	45.05	45.93	45.93	0.75%	123
Jan 6, 2026	45.99	45.99	44.90	45.59	45.59	-1.85%	666
Jan 5, 2026	45.84	46.50	44.70	46.45	46.45	1.33%	334
Jan 2, 2026	45.65	46.94	44.63	45.84	45.84	1.98%	1,342
Jan 1, 2026	45.88	45.88	44.65	44.95	44.95	-0.16%	224
Dec 31, 2025	44.75	45.99	44.50	45.02	45.02	-1.01%	1,311
Dec 30, 2025	44.97	46.79	44.75	45.48	45.48	1.13%	1,081
Dec 29, 2025	44.11	48.59	44.11	44.97	44.97	0.07%	3,914
Dec 26, 2025	44.05	45.30	44.05	44.94	44.94	2.02%	468
Dec 24, 2025	45.50	45.50	43.85	44.05	44.05	-1.67%	869
Dec 23, 2025	45.00	45.00	44.41	44.80	44.80	0.67%	1,664
Dec 22, 2025	44.60	46.00	44.50	44.50	44.50	-	948
Dec 19, 2025	44.80	44.80	44.50	44.50	44.50	0.04%	316
Dec 18, 2025	45.40	45.99	44.21	44.48	44.48	-1.16%	1,875
Dec 17, 2025	45.90	46.00	45.00	45.00	45.00	0.69%	1,122
Dec 16, 2025	45.48	46.50	44.60	44.69	44.69	-1.74%	1,509
Dec 15, 2025	45.50	46.25	45.30	45.48	45.48	1.93%	2,357
Dec 12, 2025	44.55	44.77	44.55	44.62	44.62	-1.65%	491
Dec 11, 2025	44.25	45.52	44.25	45.37	45.37	2.86%	924
Dec 10, 2025	44.95	44.95	44.00	44.11	44.11	-1.87%	1,482
Dec 9, 2025	44.50	45.50	44.20	44.95	44.95	2.16%	2,812
Dec 8, 2025	45.00	45.01	44.00	44.00	44.00	-1.32%	1,915
Dec 4, 2025	45.00	45.19	44.31	44.59	44.59	-0.91%	1,945
Dec 3, 2025	45.01	45.22	45.00	45.00	45.00	0.20%	1,257
Dec 2, 2025	45.10	45.55	44.30	44.91	44.91	-1.69%	1,008
Dec 1, 2025	46.50	46.50	45.10	45.68	45.68	-2.25%	2,927
Nov 28, 2025	45.54	47.00	45.54	46.73	46.73	2.61%	2,529
Nov 27, 2025	44.74	46.59	44.74	45.54	45.54	1.79%	2,160
Nov 26, 2025	46.00	47.00	44.50	44.74	44.74	-1.45%	2,087
Nov 25, 2025	47.00	47.00	44.88	45.40	45.40	-3.16%	4,228
Nov 24, 2025	47.95	47.95	46.30	46.88	46.88	0.90%	2,604
Nov 21, 2025	49.20	49.20	45.78	46.46	46.46	-4.91%	2,814
Nov 20, 2025	48.27	49.20	48.27	48.86	48.86	1.24%	2,747
Nov 19, 2025	47.01	49.23	47.01	48.26	48.26	0.73%	2,000
Nov 18, 2025	48.53	48.54	47.50	47.91	47.91	-1.28%	2,818
Nov 17, 2025	48.99	49.59	48.15	48.53	48.53	1.29%	1,951
Nov 14, 2025	49.95	49.95	46.60	47.91	47.91	-0.99%	11,878
Nov 13, 2025	50.00	50.00	48.01	48.39	48.39	-1.31%	3,690
Nov 12, 2025	49.90	50.00	49.00	49.03	49.03	0.08%	2,628