KWSE:WARBACAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.76	0.77	0.75	0.75	0.75	-0.67%	318,971
Dec 3, 2025	0.78	0.79	0.75	0.75	0.75	-2.47%	425,010
Dec 2, 2025	0.77	0.77	0.75	0.77	0.77	0.92%	378,480
Dec 1, 2025	0.76	0.78	0.75	0.76	0.76	1.06%	573,857
Nov 30, 2025	0.76	0.77	0.74	0.75	0.75	-	387,319
Nov 27, 2025	0.75	0.77	0.74	0.75	0.75	-	163,150
Nov 26, 2025	0.75	0.82	0.74	0.75	0.75	1.48%	421,903
Nov 25, 2025	0.75	0.75	0.73	0.74	0.74	0.41%	142,044
Nov 24, 2025	0.75	0.77	0.74	0.74	0.74	-0.94%	37,079
Nov 23, 2025	0.77	0.77	0.74	0.75	0.75	-1.71%	130,581
Nov 20, 2025	0.77	0.77	0.74	0.76	0.76	1.33%	199,698
Nov 19, 2025	0.77	0.78	0.74	0.75	0.75	1.35%	234,625
Nov 18, 2025	0.78	0.78	0.74	0.74	0.74	-4.88%	272,566
Nov 17, 2025	0.78	0.78	0.74	0.78	0.78	-0.26%	384,273
Nov 16, 2025	0.77	0.80	0.77	0.78	0.78	-1.02%	435,033
Nov 13, 2025	0.79	0.80	0.78	0.79	0.79	-0.25%	212,109
Nov 12, 2025	0.79	0.79	0.76	0.79	0.79	0.89%	613,302
Nov 11, 2025	0.80	0.82	0.78	0.78	0.78	-2.13%	609,357
Nov 10, 2025	0.82	0.85	0.79	0.80	0.80	-2.44%	1,875,606
Nov 9, 2025	0.90	0.90	0.79	0.82	0.82	-8.89%	1,742,697
Nov 6, 2025	0.83	0.91	0.83	0.90	0.90	8.70%	1,744,768
Nov 5, 2025	0.80	0.84	0.78	0.83	0.83	5.08%	608,379
Nov 4, 2025	0.80	0.81	0.79	0.79	0.79	-1.38%	174,001
Nov 3, 2025	0.81	0.81	0.79	0.80	0.80	0.25%	148,207
Nov 2, 2025	0.80	0.81	0.76	0.80	0.80	2.18%	586,593
Oct 30, 2025	0.77	0.79	0.75	0.78	0.78	1.30%	398,853
Oct 29, 2025	0.78	0.78	0.76	0.77	0.77	0.39%	233,840
Oct 28, 2025	0.76	0.78	0.74	0.77	0.77	1.32%	391,092
Oct 27, 2025	0.75	0.76	0.75	0.76	0.76	0.53%	104,708
Oct 26, 2025	0.76	0.76	0.74	0.75	0.75	-0.92%	123,535
Oct 23, 2025	0.76	0.77	0.72	0.76	0.76	0.66%	506,701
Oct 22, 2025	0.78	0.78	0.75	0.76	0.76	-3.58%	279,605
Oct 21, 2025	0.78	0.80	0.76	0.78	0.78	0.38%	170,340
Oct 20, 2025	0.79	0.80	0.77	0.78	0.78	-1.89%	355,696
Oct 19, 2025	0.77	0.83	0.76	0.80	0.80	3.52%	1,755,792
Oct 16, 2025	0.76	0.77	0.76	0.77	0.77	1.05%	293,050
Oct 15, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	480,702
Oct 14, 2025	0.74	0.77	0.72	0.75	0.75	1.21%	447,056
Oct 13, 2025	0.73	0.77	0.73	0.74	0.74	0.68%	507,591
Oct 12, 2025	0.73	0.74	0.72	0.74	0.74	0.82%	148,486
Oct 9, 2025	0.72	0.75	0.70	0.73	0.73	2.53%	369,418
Oct 8, 2025	0.70	0.72	0.70	0.71	0.71	-	204,974
Oct 7, 2025	0.78	0.78	0.70	0.71	0.71	-2.20%	303,639
Oct 6, 2025	0.72	0.75	0.71	0.73	0.73	-0.95%	472,405
Oct 5, 2025	0.76	0.76	0.70	0.74	0.74	-3.92%	490,901
Oct 2, 2025	0.78	0.78	0.76	0.77	0.77	-1.03%	169,786
Oct 1, 2025	0.77	0.78	0.76	0.77	0.77	0.26%	212,673
Sep 30, 2025	0.76	0.79	0.75	0.77	0.77	1.45%	246,640
Sep 29, 2025	0.80	0.80	0.76	0.76	0.76	-3.55%	126,231
Sep 28, 2025	0.77	0.81	0.76	0.79	0.79	0.38%	66,837