KWSE:WARBACAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.77	0.78	0.73	0.73	0.73	-2.91%	498,604
Jan 7, 2026	0.74	0.76	0.74	0.76	0.76	2.03%	900,078
Jan 6, 2026	0.73	0.74	0.72	0.74	0.74	0.82%	531,222
Jan 5, 2026	0.72	0.74	0.72	0.73	0.73	1.38%	841,044
Jan 4, 2026	0.73	0.73	0.72	0.72	0.72	-0.28%	87,531
Dec 31, 2025	0.73	0.74	0.71	0.73	0.73	0.28%	80,567
Dec 30, 2025	0.74	0.74	0.71	0.72	0.72	-1.50%	454,881
Dec 29, 2025	0.74	0.75	0.73	0.74	0.74	-	73,501
Dec 28, 2025	0.74	0.74	0.73	0.74	0.74	-0.41%	199,210
Dec 25, 2025	0.74	0.75	0.73	0.74	0.74	0.41%	209,532
Dec 24, 2025	0.73	0.75	0.73	0.74	0.74	1.52%	687,978
Dec 23, 2025	0.73	0.73	0.72	0.72	0.72	-	347,991
Dec 22, 2025	0.72	0.74	0.71	0.72	0.72	1.26%	537,108
Dec 21, 2025	0.71	0.73	0.70	0.72	0.72	-1.52%	264,551
Dec 18, 2025	0.73	0.73	0.72	0.73	0.73	-0.41%	28,269
Dec 17, 2025	0.74	0.74	0.72	0.73	0.73	-0.82%	35,545
Dec 16, 2025	0.73	0.74	0.71	0.74	0.74	1.80%	77,212
Dec 15, 2025	0.72	0.72	0.70	0.72	0.72	-	271,172
Dec 14, 2025	0.74	0.74	0.71	0.72	0.72	0.56%	132,660
Dec 11, 2025	0.74	0.75	0.71	0.72	0.72	-3.10%	398,329
Dec 10, 2025	0.77	0.78	0.74	0.74	0.74	-3.26%	711,798
Dec 9, 2025	0.77	0.77	0.75	0.77	0.77	-0.13%	171,564
Dec 8, 2025	0.78	0.79	0.76	0.77	0.77	-1.03%	416,100
Dec 7, 2025	0.77	0.78	0.77	0.78	0.78	4.03%	379,057
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