Warren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.60	43.60	42.75	43.05	43.05	0.70%	2,749
May 27, 2026	45.80	45.80	42.10	42.75	42.75	-2.40%	3,285
May 26, 2026	46.00	46.79	42.60	43.80	43.80	0.07%	12,109
May 25, 2026	45.00	46.80	43.45	43.77	43.77	-2.60%	1,983
May 22, 2026	44.56	46.87	44.27	44.94	44.94	-3.31%	6,549
May 21, 2026	47.80	49.99	43.96	46.48	46.48	-6.38%	58,845
May 20, 2026	50.15	52.95	48.05	49.65	49.65	8.60%	136,099
May 19, 2026	39.15	45.72	38.20	45.72	45.72	20.00%	49,084
May 18, 2026	39.15	39.15	38.00	38.10	38.10	-1.17%	305
May 15, 2026	38.95	38.95	37.60	38.55	38.55	1.45%	5,713
May 14, 2026	38.99	39.90	37.50	38.00	38.00	-1.81%	2,702
May 13, 2026	38.80	38.93	38.00	38.70	38.70	1.98%	478
May 12, 2026	39.69	39.69	37.60	37.95	37.95	-0.97%	3,049
May 11, 2026	40.89	40.89	37.31	38.32	38.32	-1.99%	2,559
May 8, 2026	39.95	39.95	38.93	39.10	39.10	0.26%	2,452
May 7, 2026	38.40	39.90	38.40	39.00	39.00	0.96%	3,240
May 6, 2026	39.80	39.80	38.40	38.63	38.63	1.36%	1,762
May 5, 2026	38.70	39.48	38.00	38.11	38.11	-3.03%	5,944
May 4, 2026	38.40	40.79	38.40	39.30	39.30	2.34%	4,173
Apr 30, 2026	38.95	38.95	37.37	38.40	38.40	1.56%	1,073
Apr 29, 2026	39.70	39.70	37.41	37.81	37.81	-0.71%	2,322
Apr 28, 2026	37.30	39.30	37.30	38.08	38.08	-0.29%	3,828
Apr 27, 2026	39.75	39.75	37.91	38.19	38.19	1.54%	522
Apr 24, 2026	39.25	39.25	37.45	37.61	37.61	-2.39%	1,491
Apr 23, 2026	39.80	39.80	38.16	38.53	38.53	0.71%	1,378
Apr 22, 2026	39.00	39.00	38.00	38.26	38.26	-2.27%	5,121
Apr 21, 2026	39.84	39.84	38.70	39.15	39.15	2.06%	1,870
Apr 20, 2026	38.62	39.95	37.32	38.36	38.36	-2.49%	7,054
Apr 17, 2026	39.40	40.65	39.00	39.34	39.34	-0.13%	4,103
Apr 16, 2026	39.75	39.75	39.00	39.39	39.39	2.55%	609
Apr 15, 2026	38.66	40.31	38.00	38.41	38.41	-1.79%	4,300
Apr 13, 2026	38.64	39.74	37.51	39.11	39.11	1.85%	1,339
Apr 10, 2026	38.40	38.90	38.01	38.40	38.40	2.37%	3,886
Apr 9, 2026	38.84	38.84	37.35	37.51	37.51	-1.37%	1,353
Apr 8, 2026	37.06	38.60	37.06	38.03	38.03	2.62%	3,472
Apr 7, 2026	39.19	39.19	36.82	37.06	37.06	-1.23%	7,023
Apr 6, 2026	37.70	39.11	37.00	37.52	37.52	-3.60%	20,028
Apr 2, 2026	38.90	38.97	37.66	38.92	38.92	1.86%	1,569
Apr 1, 2026	40.00	40.00	36.71	38.21	38.21	5.61%	3,917
Mar 30, 2026	37.35	39.12	35.80	36.18	36.18	-2.74%	2,152
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