Warren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	42.95	43.00	42.00	42.99	42.99	0.56%	744
Nov 9, 2026	42.50	42.75	42.50	42.75	42.75	0.59%	12
Nov 6, 2026	42.42	42.50	40.55	42.50	42.50	0.69%	402
Nov 5, 2026	42.00	42.50	42.00	42.21	42.21	1.49%	1,330
Nov 4, 2026	42.00	42.00	40.51	41.59	41.59	-0.98%	73
Nov 3, 2026	41.10	42.00	41.10	42.00	42.00	3.30%	1,131
Nov 2, 2026	40.52	42.58	40.52	40.66	40.66	-0.73%	272
Oct 30, 2026	41.68	41.80	39.85	40.96	40.96	-1.73%	1,415
Oct 29, 2026	41.98	41.98	41.30	41.68	41.68	0.43%	623
Oct 28, 2026	41.90	41.90	41.50	41.50	41.50	0.02%	31
Oct 27, 2026	41.50	41.50	40.95	41.49	41.49	1.32%	1,026
Oct 26, 2026	41.99	41.99	40.42	40.95	40.95	-3.42%	688
Oct 23, 2026	43.30	43.30	42.40	42.40	42.40	-0.24%	1,566
Oct 22, 2026	42.30	42.50	41.51	42.50	42.50	0.40%	1,999
Oct 21, 2026	39.50	43.40	39.02	42.33	42.33	-1.85%	1,670
Oct 19, 2026	43.44	43.44	43.01	43.13	43.13	-0.71%	138
Oct 16, 2026	43.44	43.44	43.44	43.44	43.44	0.07%	57
Oct 15, 2026	43.21	44.50	43.21	43.41	43.41	0.37%	457
Oct 14, 2026	46.15	46.15	43.10	43.25	43.25	-0.73%	2,435
Oct 13, 2026	43.50	44.35	43.00	43.57	43.57	0.02%	544
Oct 12, 2026	41.00	44.80	40.40	43.56	43.56	-0.05%	519
Oct 9, 2026	46.40	46.40	41.50	43.58	43.58	1.54%	1,371
Oct 8, 2026	43.01	43.01	42.91	42.92	42.92	-5.23%	334
Oct 7, 2026	43.00	45.29	42.70	45.29	45.29	4.98%	264
Oct 6, 2026	45.95	45.95	43.00	43.14	43.14	0.02%	1,139
Oct 5, 2026	43.61	46.47	40.95	43.13	43.13	-1.10%	3,966
Oct 1, 2026	45.00	45.55	43.20	43.61	43.61	-3.09%	1,829
Sep 30, 2026	45.90	45.90	45.00	45.00	45.00	-1.16%	237
Sep 29, 2026	44.37	45.70	44.37	45.53	45.53	-0.65%	1,043
Sep 28, 2026	45.29	45.85	45.00	45.83	45.83	1.17%	239
Sep 25, 2026	45.49	45.50	44.35	45.30	45.30	1.57%	760
Sep 24, 2026	45.40	45.40	44.50	44.60	44.60	-1.28%	560
Sep 23, 2026	45.50	45.50	45.16	45.18	45.18	0.04%	91
Sep 22, 2026	45.50	46.45	45.10	45.16	45.16	-0.75%	542
Sep 21, 2026	46.45	46.45	45.50	45.50	45.50	-2.15%	58
Sep 18, 2026	45.40	46.80	45.10	46.50	46.50	2.42%	5,821
Sep 17, 2026	45.70	46.49	44.90	45.40	45.40	-0.98%	1,681
Sep 16, 2026	45.20	45.99	44.55	45.85	45.85	0.48%	1,628
Sep 15, 2026	47.50	47.60	44.50	45.63	45.63	-0.15%	5,003
Sep 11, 2026	46.10	46.10	45.52	45.70	45.70	-2.77%	8
Sep 10, 2026	47.45	47.50	47.00	47.00	47.00	3.02%	1,110
Sep 9, 2026	47.90	49.00	45.51	45.62	45.62	-1.04%	4,953
Sep 8, 2026	46.47	47.00	45.91	46.10	46.10	0.20%	4,154
Sep 7, 2026	47.00	47.00	45.15	46.01	46.01	0.24%	1,831
Sep 4, 2026	46.00	47.15	45.55	45.90	45.90	-0.43%	998
Sep 3, 2026	46.10	46.10	46.10	46.10	46.10	0.85%	300
Sep 2, 2026	46.00	46.94	45.35	45.71	45.71	-0.61%	5,582
Sep 1, 2026	46.32	46.32	45.15	45.99	45.99	-0.71%	545
Aug 31, 2026	46.50	46.50	46.32	46.32	46.32	-0.37%	294
Aug 28, 2026	46.40	46.49	45.50	46.49	46.49	0.61%	889