KWSE:WARBACAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2025	0.76	0.77	0.76	0.76	0.76	0.26%	394,014
Aug 31, 2025	0.78	0.78	0.75	0.76	0.76	-2.07%	86,570
Aug 28, 2025	0.76	0.78	0.75	0.77	0.77	1.84%	249,870
Aug 27, 2025	0.78	0.78	0.76	0.76	0.76	-0.65%	152,428
Aug 26, 2025	0.74	0.79	0.74	0.77	0.77	4.08%	550,246
Aug 25, 2025	0.76	0.76	0.70	0.74	0.74	-3.80%	619,847
Aug 24, 2025	0.77	0.77	0.75	0.76	0.76	-1.42%	322,934
Aug 21, 2025	0.78	0.80	0.77	0.78	0.78	-1.52%	273,651
Aug 20, 2025	0.79	0.80	0.77	0.79	0.79	0.90%	195,790
Aug 19, 2025	0.81	0.81	0.77	0.78	0.78	-3.94%	463,545
Aug 18, 2025	0.81	0.82	0.80	0.81	0.81	-	502,107
Aug 17, 2025	0.81	0.83	0.80	0.81	0.81	0.87%	738,397
Aug 14, 2025	0.78	0.82	0.76	0.81	0.81	3.21%	1,157,135
Aug 13, 2025	0.76	0.80	0.76	0.78	0.78	1.96%	245,032
Aug 12, 2025	0.78	0.78	0.76	0.77	0.77	-0.65%	102,101
Aug 11, 2025	0.76	0.79	0.76	0.77	0.77	0.65%	410,924
Aug 10, 2025	0.77	0.77	0.75	0.77	0.77	0.79%	175,933
Aug 7, 2025	0.77	0.79	0.75	0.76	0.76	-0.78%	270,760
Aug 6, 2025	0.75	0.78	0.70	0.77	0.77	3.80%	1,048,770
Aug 5, 2025	0.74	0.75	0.74	0.74	0.74	0.82%	527,174
Aug 4, 2025	0.73	0.73	0.72	0.73	0.73	-	578,288
Aug 3, 2025	0.74	0.76	0.72	0.73	0.73	-0.54%	740,853
Jul 31, 2025	0.74	0.81	0.73	0.74	0.74	-0.54%	1,793,690
Jul 30, 2025	0.73	0.74	0.72	0.74	0.74	1.09%	516,568
Jul 29, 2025	0.75	0.76	0.70	0.73	0.73	-	1,190,950
Jul 28, 2025	0.84	0.84	0.71	0.73	0.73	-9.08%	3,301,561
Jul 27, 2025	0.85	0.87	0.79	0.80	0.80	-3.13%	2,300,064
Jul 24, 2025	0.83	0.89	0.76	0.83	0.83	-2.47%	4,348,033
Jul 23, 2025	0.92	0.97	0.85	0.85	0.85	1.31%	4,645,426
Jul 22, 2025	0.70	0.95	0.69	0.84	0.84	21.74%	5,838,297
Jul 21, 2025	0.65	0.70	0.63	0.69	0.69	4.55%	2,827,730
Jul 20, 2025	0.54	0.73	0.52	0.66	0.66	26.92%	4,627,847
Jul 17, 2025	0.48	0.58	0.48	0.52	0.52	9.24%	4,211,851