Warehouses De Pauw Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	21.58	21.64	21.44	21.52	21.52	-0.65%	256,802
Aug 7, 2026	21.86	21.86	21.52	21.66	21.66	-0.73%	305,513
Aug 6, 2026	21.88	21.99	21.78	21.82	21.82	-0.46%	268,267
Aug 5, 2026	22.12	22.12	21.74	21.92	21.92	-1.26%	416,677
Aug 4, 2026	22.10	22.36	22.06	22.20	22.20	0.45%	326,466
Aug 3, 2026	22.34	22.50	21.84	22.10	22.10	-0.99%	370,536
Jul 31, 2026	22.26	22.50	22.10	22.32	22.32	-0.18%	480,259
Jul 30, 2026	22.50	22.72	22.20	22.36	22.36	-1.06%	321,507
Jul 29, 2026	22.98	22.98	22.50	22.60	22.60	-1.40%	381,326
Jul 28, 2026	22.78	22.92	22.58	22.92	22.92	1.24%	318,261
Jul 27, 2026	22.20	22.66	22.10	22.64	22.64	2.26%	581,392
Jul 24, 2026	23.18	23.26	22.08	22.14	22.14	-2.64%	1,351,135
Jul 23, 2026	22.52	22.94	22.47	22.74	22.74	1.52%	553,099
Jul 22, 2026	22.16	22.94	21.96	22.40	22.40	1.36%	397,686
Jul 21, 2026	22.38	22.38	22.02	22.10	22.10	-1.34%	416,449
Jul 20, 2026	22.24	22.44	22.14	22.40	22.40	0.09%	248,396
Jul 17, 2026	22.04	22.54	22.00	22.38	22.38	1.63%	405,177
Jul 16, 2026	21.90	22.02	21.62	22.02	22.02	0.73%	235,521
Jul 15, 2026	21.76	21.94	21.54	21.86	21.86	-0.27%	303,738
Jul 14, 2026	21.72	21.98	21.46	21.92	21.92	0.55%	293,359
Jul 13, 2026	21.78	21.96	21.70	21.80	21.80	-0.09%	236,375
Jul 10, 2026	21.86	22.10	21.76	21.82	21.82	-	282,189
Jul 9, 2026	21.84	21.96	21.72	21.82	21.82	0.37%	369,949
Jul 8, 2026	22.12	22.22	21.70	21.74	21.74	-2.25%	410,168
Jul 7, 2026	22.04	22.28	21.94	22.24	22.24	1.00%	292,181
Jul 6, 2026	22.34	22.36	21.94	22.02	22.02	-1.26%	435,444
Jul 3, 2026	22.34	22.44	22.22	22.30	22.30	-0.54%	215,910
Jul 2, 2026	21.98	22.42	21.90	22.42	22.42	2.00%	404,607
Jul 1, 2026	22.10	22.12	21.72	21.98	21.98	-0.36%	446,019
Jun 30, 2026	22.10	22.20	21.96	22.06	22.06	-0.09%	507,826
Jun 29, 2026	22.56	22.56	22.08	22.08	22.08	-1.95%	323,694
Jun 26, 2026	22.42	22.60	22.32	22.52	22.52	1.08%	396,196
Jun 25, 2026	22.50	22.62	22.24	22.28	22.28	-0.71%	528,301
Jun 24, 2026	22.00	22.70	21.98	22.44	22.44	3.03%	687,990
Jun 23, 2026	21.64	21.88	21.58	21.78	21.78	-	439,705
Jun 22, 2026	21.72	21.80	21.56	21.78	21.78	-	339,646
Jun 19, 2026	21.70	21.80	21.60	21.78	21.78	0.18%	1,499,094
Jun 18, 2026	21.70	21.74	21.38	21.74	21.74	-0.09%	528,564
Jun 17, 2026	22.00	22.10	21.72	21.76	21.76	-1.09%	539,829
Jun 16, 2026	22.02	22.08	21.90	22.00	22.00	0.18%	436,454
Jun 15, 2026	22.54	22.68	21.96	21.96	21.96	-0.90%	342,457
Jun 12, 2026	22.10	22.32	22.00	22.16	22.16	1.93%	429,782
Jun 11, 2026	21.78	21.92	21.52	21.74	21.74	-0.37%	357,426
Jun 10, 2026	21.60	21.92	21.48	21.82	21.82	1.49%	367,478
Jun 9, 2026	21.26	21.54	21.18	21.50	21.50	0.94%	381,919
Jun 8, 2026	21.52	21.60	21.22	21.30	21.30	-1.66%	403,082
Jun 5, 2026	21.50	21.68	21.40	21.66	21.66	0.93%	369,606
Jun 4, 2026	21.44	21.68	21.38	21.46	21.46	-	434,085
Jun 3, 2026	21.68	21.72	21.46	21.46	21.46	-1.38%	289,543
Jun 2, 2026	21.98	22.04	21.62	21.76	21.76	-0.55%	388,687