Warehouses De Pauw Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	21.30	21.36	21.04	21.08	-	-1.22%	108,964
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
Aug 21, 2026	21.10	21.38	21.08	21.26	21.26	0.76%	327,334
Aug 20, 2026	20.94	21.14	20.94	21.10	21.10	0.76%	302,979
Aug 19, 2026	20.82	21.03	20.72	20.94	20.94	0.10%	331,854
Aug 18, 2026	20.92	21.00	20.84	20.92	20.92	-0.10%	523,518
Aug 17, 2026	21.14	21.22	20.92	20.94	20.94	-1.51%	295,221
Aug 14, 2026	21.36	21.40	21.18	21.26	21.26	-0.19%	288,773
Aug 13, 2026	21.40	21.46	21.20	21.30	21.30	-0.37%	310,562
Aug 12, 2026	21.40	21.44	21.26	21.38	21.38	-0.19%	361,854
Aug 11, 2026	21.42	21.48	21.28	21.42	21.42	-0.46%	308,887
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