Warren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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