Warehouses De Pauw Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.14	19.20	19.03	19.05	19.05	-0.21%	424,433
Oct 29, 2026	19.15	19.23	18.99	19.09	19.09	-0.21%	349,092
Oct 28, 2026	19.13	19.17	19.03	19.13	19.13	-0.10%	529,840
Oct 27, 2026	19.16	19.23	19.07	19.15	19.15	-0.62%	453,290
Oct 26, 2026	19.25	19.30	19.14	19.27	19.27	0.10%	490,900
Oct 23, 2026	19.38	19.52	19.14	19.25	19.25	-0.67%	626,514
Oct 22, 2026	19.30	19.42	19.15	19.38	19.38	0.21%	412,446
Oct 21, 2026	19.20	19.42	19.16	19.34	19.34	0.57%	411,531
Oct 20, 2026	19.05	19.30	18.96	19.23	19.23	0.94%	528,774
Oct 19, 2026	19.29	19.31	19.01	19.05	19.05	-1.65%	366,587
Oct 16, 2026	19.33	19.49	19.25	19.37	19.37	0.21%	519,332
Oct 15, 2026	19.54	19.54	19.31	19.33	19.33	-0.21%	552,501
Oct 14, 2026	19.36	19.69	19.20	19.37	19.37	0.36%	633,552
Oct 13, 2026	19.32	19.40	19.22	19.30	19.30	0.52%	434,101
Oct 12, 2026	19.24	19.29	18.97	19.20	19.20	0.16%	535,680
Oct 9, 2026	19.04	19.27	19.04	19.17	19.17	1.75%	411,065
Oct 8, 2026	19.00	19.00	18.77	18.84	18.84	-0.84%	497,643
Oct 7, 2026	19.22	19.30	19.00	19.00	19.00	-1.55%	445,136
Oct 6, 2026	18.93	19.34	18.88	19.30	19.30	2.66%	644,934
Oct 5, 2026	18.69	18.80	18.56	18.80	18.80	0.27%	831,363
Oct 2, 2026	18.95	18.98	18.64	18.75	18.75	-0.32%	2,318,795
Oct 1, 2026	19.06	19.26	18.81	18.81	18.81	-2.23%	884,663
Sep 30, 2026	19.53	19.99	19.23	19.24	19.24	-5.50%	2,017,591
Sep 29, 2026	20.34	20.44	20.22	20.36	20.36	0.30%	90,350
Sep 28, 2026	20.64	20.72	20.30	20.30	20.30	-0.98%	333,287
Sep 25, 2026	20.46	20.70	20.44	20.50	20.50	0.59%	438,213
Sep 24, 2026	20.80	20.96	20.38	20.38	20.38	-1.26%	499,601
Sep 23, 2026	20.94	21.02	20.62	20.64	20.64	-1.24%	287,171
Sep 22, 2026	20.90	21.14	20.74	20.90	20.90	-0.10%	387,006
Sep 21, 2026	20.80	21.02	20.66	20.92	20.92	1.26%	297,699
Sep 18, 2026	21.00	21.06	20.66	20.66	20.66	-1.99%	1,623,447
Sep 17, 2026	21.08	21.22	20.98	21.08	21.08	0.57%	504,628
Sep 16, 2026	20.84	21.06	20.82	20.96	20.96	0.87%	400,631
Sep 15, 2026	20.94	20.96	20.68	20.78	20.78	-0.95%	451,498
Sep 14, 2026	21.00	21.10	20.94	20.98	20.98	-	213,227
Sep 11, 2026	20.88	21.10	20.82	20.98	20.98	0.58%	294,023
Sep 10, 2026	21.14	21.22	20.86	20.86	20.86	-1.51%	400,925
Sep 9, 2026	21.30	21.52	21.10	21.18	21.18	-1.12%	372,226
Sep 8, 2026	21.22	21.52	21.20	21.42	21.42	0.75%	276,367
Sep 7, 2026	21.48	21.66	21.26	21.26	21.26	-1.76%	215,908
Sep 4, 2026	21.66	21.72	21.48	21.64	21.64	-0.09%	279,478
Sep 3, 2026	21.28	21.66	21.28	21.66	21.66	2.17%	580,768
Sep 2, 2026	21.30	21.62	21.20	21.20	21.20	-0.84%	1,486,488
Sep 1, 2026	21.54	21.54	21.04	21.38	21.38	1.81%	537,377
Aug 31, 2026	21.30	21.36	21.00	21.00	21.00	-1.59%	456,023
Aug 28, 2026	21.28	21.46	21.28	21.34	21.34	0.38%	316,405
Aug 27, 2026	21.46	21.70	21.20	21.26	21.26	-0.84%	416,547
Aug 26, 2026	21.60	21.66	21.42	21.44	21.44	-0.46%	226,108
Aug 25, 2026	21.58	21.60	21.46	21.54	21.54	-	218,467
Aug 24, 2026	21.34	21.60	21.30	21.54	21.54	1.32%	306,318