KWSE:WARBACAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.58	0.60	0.58	0.59	0.59	2.26%	86,359
May 6, 2026	0.59	0.59	0.56	0.58	0.58	-0.86%	27,329
May 5, 2026	0.57	0.59	0.57	0.58	0.58	-0.51%	49,074
May 4, 2026	0.59	0.59	0.57	0.58	0.58	1.57%	25,841
May 3, 2026	0.58	0.60	0.57	0.57	0.57	0.70%	27,860
Apr 30, 2026	0.58	0.62	0.57	0.57	0.57	-1.04%	41,351
Apr 29, 2026	0.59	0.59	0.58	0.58	0.58	-0.69%	16,097
Apr 28, 2026	0.59	0.59	0.58	0.58	0.58	-2.19%	9,084
Apr 27, 2026	0.58	0.60	0.58	0.59	0.59	2.24%	64,505
Apr 26, 2026	0.60	0.60	0.58	0.58	0.58	-0.34%	16,164
Apr 23, 2026	0.60	0.60	0.58	0.58	0.58	-1.02%	19,562
Apr 22, 2026	0.60	0.61	0.59	0.59	0.59	-4.39%	93,092
Apr 21, 2026	0.62	0.62	0.60	0.62	0.62	1.15%	85,582
Apr 20, 2026	0.65	0.65	0.61	0.61	0.61	-5.00%	76,010
Apr 19, 2026	0.60	0.70	0.60	0.64	0.64	6.14%	359,287
Apr 16, 2026	0.57	0.64	0.57	0.60	0.60	3.79%	323,053
Apr 15, 2026	0.60	0.60	0.58	0.58	0.58	-1.19%	21,209
Apr 14, 2026	0.60	0.60	0.56	0.59	0.59	1.55%	400,519
Apr 13, 2026	0.60	0.60	0.58	0.58	0.58	-0.17%	27,796
Apr 12, 2026	0.59	0.61	0.58	0.58	0.58	-4.76%	74,697
Apr 9, 2026	0.61	0.61	0.58	0.61	0.61	3.92%	27,880
Apr 8, 2026	0.62	0.62	0.57	0.59	0.59	-2.33%	101,492
Apr 7, 2026	0.63	0.63	0.59	0.60	0.60	-0.83%	11,331
Apr 6, 2026	0.63	0.63	0.60	0.61	0.61	0.83%	36,797
Apr 5, 2026	0.62	0.65	0.58	0.60	0.60	-3.38%	55,428
Apr 2, 2026	0.63	0.63	0.61	0.62	0.62	-0.32%	9,049
Apr 1, 2026	0.60	0.62	0.60	0.62	0.62	1.14%	11,779
Mar 31, 2026	0.62	0.63	0.61	0.62	0.62	0.98%	24,418
Mar 30, 2026	0.62	0.64	0.61	0.61	0.61	0.83%	76,955
Mar 29, 2026	0.65	0.66	0.61	0.61	0.61	-11.42%	61,672
Mar 26, 2026	0.64	0.68	0.59	0.68	0.68	6.22%	83,344
Mar 25, 2026	0.64	0.66	0.61	0.64	0.64	4.38%	14,640
Mar 24, 2026	0.67	0.67	0.62	0.62	0.62	-6.53%	30,811
Mar 18, 2026	0.63	0.66	0.63	0.66	0.66	4.44%	39,552
Mar 17, 2026	0.64	0.66	0.63	0.63	0.63	-4.54%	53,270
Mar 16, 2026	0.67	0.67	0.64	0.66	0.66	0.61%	12,869
Mar 15, 2026	0.65	0.67	0.65	0.66	0.66	-1.50%	9,000
Mar 12, 2026	0.69	0.69	0.65	0.67	0.67	-0.30%	3,510
Mar 11, 2026	0.67	0.67	0.65	0.67	0.67	4.37%	53,625
Mar 10, 2026	0.67	0.67	0.64	0.64	0.64	-4.75%	79,656
Mar 9, 2026	0.68	0.68	0.65	0.67	0.67	-0.30%	676
Mar 8, 2026	0.67	0.69	0.64	0.68	0.68	-3.43%	57,531
Mar 5, 2026	0.65	0.74	0.65	0.70	0.70	12.20%	93,579
Mar 4, 2026	0.68	0.69	0.62	0.62	0.62	-8.38%	50,719
Mar 3, 2026	0.68	0.70	0.64	0.68	0.68	3.82%	33,740
Mar 2, 2026	0.67	0.70	0.62	0.66	0.66	-7.22%	73,017
Feb 24, 2026	0.72	0.72	0.71	0.71	0.71	-1.81%	12,234
Feb 23, 2026	0.73	0.73	0.71	0.72	0.72	0.98%	72,786
Feb 22, 2026	0.71	0.73	0.71	0.71	0.71	-1.11%	11,671
Feb 19, 2026	0.74	0.74	0.71	0.72	0.72	-2.57%	54,172