KWSE:WARBACAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	0.85	0.85	0.77	0.79	0.79	-0.63%	573,003
Sep 24, 2025	0.83	0.84	0.78	0.79	0.79	-5.50%	566,029
Sep 23, 2025	0.83	0.85	0.83	0.84	0.84	-0.48%	169,878
Sep 22, 2025	0.84	0.85	0.83	0.84	0.84	0.84%	659,709
Sep 21, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	204,303
Sep 18, 2025	0.82	0.84	0.81	0.82	0.82	0.73%	259,380
Sep 17, 2025	0.84	0.85	0.81	0.82	0.82	-0.24%	527,536
Sep 16, 2025	0.79	0.84	0.78	0.82	0.82	2.76%	1,043,546
Sep 15, 2025	0.79	0.83	0.79	0.80	0.80	1.40%	613,575
Sep 14, 2025	0.77	0.82	0.76	0.79	0.79	2.21%	770,906
Sep 11, 2025	0.78	0.78	0.77	0.77	0.77	-0.77%	152,565
Sep 10, 2025	0.76	0.78	0.76	0.78	0.78	1.57%	320,018
Sep 9, 2025	0.76	0.78	0.75	0.76	0.76	0.26%	383,611
Sep 8, 2025	0.77	0.78	0.75	0.76	0.76	0.26%	158,728
Sep 7, 2025	0.76	0.77	0.74	0.76	0.76	0.53%	472,889
Sep 3, 2025	0.78	0.79	0.76	0.76	0.76	-2.71%	490,721
Sep 2, 2025	0.77	0.78	0.75	0.78	0.78	2.11%	901,243