Warren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	46.40	47.54	46.15	46.21	46.21	0.02%	548
Aug 26, 2026	46.56	47.29	46.05	46.20	46.20	-0.28%	852
Aug 25, 2026	47.56	47.56	45.05	46.33	46.33	-3.58%	6,336
Aug 24, 2026	47.66	49.00	47.66	48.05	48.05	-0.15%	278
Aug 21, 2026	49.10	50.00	48.10	48.12	48.12	-3.39%	11,408
Aug 20, 2026	48.10	50.00	47.90	49.81	49.81	3.66%	4,535
Aug 19, 2026	46.61	48.70	46.61	48.05	48.05	-0.62%	1,253
Aug 18, 2026	47.30	48.80	47.20	48.35	48.35	2.33%	2,373
Aug 17, 2026	47.30	47.36	47.25	47.25	47.25	0.06%	761
Aug 14, 2026	47.25	47.60	47.20	47.22	47.22	-2.40%	1,078
Aug 13, 2026	48.88	48.88	48.38	48.38	48.38	2.41%	6
Aug 12, 2026	48.00	48.48	47.11	47.24	47.24	-2.70%	2,043
Aug 11, 2026	48.50	49.00	48.00	48.55	48.55	0.10%	673