Warehouses De Pauw Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	22.12	22.28	21.80	21.88	21.88	-1.62%	314,450
May 29, 2026	22.24	22.36	22.12	22.24	22.24	0.36%	819,274
May 28, 2026	22.14	22.34	22.10	22.16	22.16	-0.36%	250,151
May 27, 2026	22.14	22.58	22.14	22.24	22.24	0.63%	341,698
May 26, 2026	22.08	22.26	22.06	22.10	22.10	-0.27%	480,465
May 25, 2026	22.26	22.28	22.16	22.16	22.16	0.64%	183,660
May 22, 2026	22.50	22.52	22.02	22.02	22.02	-2.05%	472,754
May 21, 2026	22.30	22.48	22.28	22.48	22.48	1.08%	520,093
May 20, 2026	21.96	22.40	21.88	22.24	22.24	1.28%	380,974
May 19, 2026	21.90	22.10	21.90	21.96	21.96	0.46%	236,649
May 18, 2026	21.60	21.86	21.44	21.86	21.86	0.55%	368,155
May 15, 2026	22.00	22.02	21.72	21.74	21.74	-1.98%	274,987
May 14, 2026	22.18	22.24	21.98	22.18	22.18	1.00%	233,335
May 13, 2026	22.16	22.16	21.82	21.96	21.96	-0.45%	460,303
May 12, 2026	22.26	22.40	22.06	22.06	22.06	-1.34%	359,651
May 11, 2026	22.30	22.36	22.14	22.36	22.36	0.36%	396,939
May 8, 2026	22.26	22.46	22.16	22.28	22.28	-0.62%	325,006
May 7, 2026	22.64	22.68	22.36	22.42	22.42	-0.88%	678,669
May 6, 2026	22.32	22.88	22.24	22.62	22.62	2.26%	390,939
May 5, 2026	22.10	22.32	21.92	22.12	22.12	0.27%	342,009
May 4, 2026	22.48	22.52	22.06	22.06	22.06	-1.52%	444,869
Apr 30, 2026	21.96	22.50	21.84	22.40	22.40	0.27%	856,388
Apr 29, 2026	23.78	23.82	23.14	23.20	22.34	-2.77%	463,845
Apr 28, 2026	23.80	23.86	23.44	23.86	22.97	-0.17%	1,040,502
Apr 27, 2026	23.72	23.98	23.60	23.90	23.01	0.67%	546,538
Apr 24, 2026	23.70	24.10	23.56	23.74	22.86	-0.67%	595,830
Apr 23, 2026	23.84	24.00	23.76	23.90	23.01	-0.08%	398,142
Apr 22, 2026	23.90	24.26	23.88	23.92	23.03	0.17%	418,224