Warren Tea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.15	48.40	47.00	47.48	47.48	-1.31%	1,147
Jul 30, 2026	47.10	49.35	47.10	48.11	48.11	-0.89%	473
Jul 29, 2026	48.01	49.48	47.00	48.54	48.54	1.12%	1,697
Jul 28, 2026	48.70	48.70	48.00	48.00	48.00	0.46%	745
Jul 27, 2026	48.70	50.00	47.11	47.78	47.78	-2.69%	542
Jul 24, 2026	46.10	50.50	45.79	49.10	49.10	0.24%	6,812
Jul 23, 2026	47.00	49.50	47.00	48.98	48.98	2.15%	1,369
Jul 22, 2026	49.89	49.89	46.00	47.95	47.95	1.57%	5,578
Jul 21, 2026	47.00	49.98	46.70	47.21	47.21	-	2,016
Jul 20, 2026	47.21	49.74	47.21	47.21	47.21	-	51
Jul 17, 2026	47.50	49.80	46.70	47.21	47.21	-0.61%	1,786
Jul 16, 2026	48.70	48.90	46.58	47.50	47.50	-4.56%	337
Jul 15, 2026	46.65	49.80	46.65	49.77	49.77	3.15%	504
Jul 14, 2026	48.00	48.30	48.00	48.25	48.25	0.52%	264
Jul 13, 2026	47.06	49.35	46.02	48.00	48.00	2.56%	7,649
Jul 10, 2026	49.30	50.00	46.40	46.80	46.80	0.02%	2,118
Jul 9, 2026	49.30	49.30	46.35	46.79	46.79	0.39%	860
Jul 8, 2026	49.30	49.30	46.30	46.61	46.61	-3.52%	713
Jul 7, 2026	49.80	49.80	46.60	48.31	48.31	-1.93%	1,846
Jul 6, 2026	46.00	53.40	46.00	49.26	49.26	4.81%	22,533
Jul 3, 2026	45.21	48.40	45.21	47.00	47.00	1.18%	8,772
Jul 2, 2026	47.49	48.79	45.30	46.45	46.45	-4.60%	2,599
Jul 1, 2026	46.20	48.79	46.20	48.69	48.69	5.37%	13,405
Jun 30, 2026	45.45	47.90	44.81	46.21	46.21	1.96%	966
Jun 29, 2026	43.36	48.00	43.36	45.32	45.32	-1.76%	4,217
Jun 25, 2026	45.00	46.47	44.05	46.13	46.13	3.66%	1,546
Jun 24, 2026	45.05	45.75	44.00	44.50	44.50	0.54%	1,073
Jun 23, 2026	46.60	46.98	44.10	44.26	44.26	-3.17%	4,759
Jun 22, 2026	44.06	46.87	44.06	45.71	45.71	-0.41%	900
Jun 19, 2026	46.00	46.80	44.80	45.90	45.90	1.21%	3,170
Jun 18, 2026	44.99	46.00	44.65	45.35	45.35	1.30%	5,040
Jun 17, 2026	46.63	46.63	43.59	44.77	44.77	-0.42%	5,281
Jun 16, 2026	49.30	49.30	43.85	44.96	44.96	-2.81%	5,154
Jun 15, 2026	49.30	49.30	45.90	46.26	46.26	0.89%	1,907
Jun 12, 2026	45.80	50.15	44.25	45.85	45.85	1.10%	5,307
Jun 11, 2026	48.02	48.02	45.31	45.35	45.35	-6.73%	3,550
Jun 10, 2026	46.50	49.00	45.00	48.62	48.62	5.10%	6,517
Jun 9, 2026	45.90	47.35	43.65	46.26	46.26	5.79%	8,113
Jun 8, 2026	42.06	44.90	42.06	43.73	43.73	-0.43%	979
Jun 5, 2026	46.39	46.39	43.05	43.92	43.92	1.55%	1,974
Jun 4, 2026	46.00	46.00	43.03	43.25	43.25	-2.04%	1,930
Jun 3, 2026	45.89	45.89	42.60	44.15	44.15	2.27%	3,266
Jun 2, 2026	46.00	46.00	42.90	43.17	43.17	-0.28%	1,999
Jun 1, 2026	43.00	43.95	42.51	43.29	43.29	0.56%	2,818
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