Warehouses De Pauw Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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