Walker Crips Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.50	14.00	13.00	13.50	13.50	0.75%	10,207
Feb 10, 2026	13.50	13.40	13.40	13.40	13.40	-0.74%	1,942
Feb 9, 2026	13.50	13.50	13.10	13.50	13.50	1.50%	245,200
Feb 6, 2026	13.50	14.00	13.00	13.30	13.30	-1.48%	5,782
Feb 5, 2026	13.30	13.30	13.30	13.50	13.50	-	500
Feb 4, 2026	13.00	13.00	13.00	13.50	13.50	3.85%	500
Feb 3, 2026	13.50	14.00	13.00	13.00	13.00	-3.70%	1,500
Feb 2, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Jan 30, 2026	13.50	13.30	13.30	13.50	13.50	-	25,426
Jan 29, 2026	13.30	14.00	13.00	13.50	13.50	2.27%	71,310
Jan 28, 2026	13.50	14.00	13.00	13.20	13.20	-2.22%	3,050
Jan 27, 2026	13.50	13.20	13.00	13.50	13.50	-	3,710
Jan 26, 2026	13.25	14.00	13.00	13.50	13.50	1.89%	147,351
Jan 23, 2026	13.25	13.50	12.80	13.25	13.25	-	44,581
Jan 22, 2026	13.25	13.03	13.03	13.25	13.25	-	5,000
Jan 21, 2026	13.25	13.25	13.25	13.25	13.25	-	-
Jan 20, 2026	13.25	13.25	13.25	13.25	13.25	-	-
Jan 19, 2026	13.25	13.25	13.25	13.25	13.25	-	-
Jan 16, 2026	13.25	13.50	13.00	13.25	13.25	-	76,370
Jan 15, 2026	13.25	13.36	13.36	13.25	13.25	-	5
Jan 14, 2026	13.25	13.50	13.00	13.25	13.25	1.15%	34,316
Jan 13, 2026	13.25	13.50	13.00	13.10	13.10	-1.13%	83,011
Jan 12, 2026	13.25	13.00	13.00	13.25	13.25	-	22,184
Jan 9, 2026	13.25	13.10	13.10	13.25	13.25	-	18,000
Jan 8, 2026	13.25	13.38	13.10	13.25	13.25	-	50,134
Jan 7, 2026	13.25	13.50	13.00	13.25	13.25	-	67,208
Jan 6, 2026	13.25	13.50	13.00	13.25	13.25	-	178,396
Jan 5, 2026	13.25	13.45	13.01	13.25	13.25	-	15,438
Jan 2, 2026	13.25	13.48	13.08	13.25	13.25	-	51,004
Dec 31, 2025	13.25	13.50	13.50	13.25	13.25	-	10,000
Dec 30, 2025	13.25	13.25	13.25	13.25	13.25	-	-
Dec 29, 2025	13.25	13.45	13.45	13.25	13.25	-	695
Dec 24, 2025	13.00	13.00	13.00	13.25	13.25	-	22,115
Dec 23, 2025	13.25	13.25	13.25	13.25	13.25	-	-
Dec 22, 2025	13.25	13.50	13.50	13.25	13.25	-	1,386
Dec 19, 2025	13.25	13.50	13.49	13.25	13.25	-	79,055
Dec 18, 2025	13.25	13.50	13.00	13.25	13.25	-	1,186
Dec 17, 2025	13.25	13.50	13.00	13.25	13.25	-	12,717
Dec 16, 2025	13.25	13.08	12.70	13.25	13.25	1.92%	25,088
Dec 15, 2025	13.25	13.40	13.00	13.00	13.00	-1.89%	3,007
Dec 12, 2025	13.25	13.25	13.25	13.25	13.25	-	-
Dec 11, 2025	13.25	13.30	13.29	13.25	13.25	-	50,000
Dec 10, 2025	13.25	13.25	13.25	13.25	13.25	-	-
Dec 9, 2025	13.25	13.50	13.00	13.25	13.25	-	13,357
Dec 8, 2025	13.25	13.30	13.06	13.25	13.25	-	44,100
Dec 5, 2025	13.25	13.30	13.06	13.25	13.25	-	6,444
Dec 4, 2025	13.25	13.50	13.00	13.25	13.25	-	151,606
Dec 3, 2025	13.25	13.50	13.00	13.25	13.25	-	5,525
Dec 2, 2025	13.25	13.30	13.11	13.25	13.25	-0.38%	136,000
Dec 1, 2025	13.25	13.50	13.00	13.30	13.30	0.38%	89,968