Warehouse REIT plc (LON:WHR)
London · Delayed Price · Currency is GBP · Price in GBX 113.00
+0.01 (0.01%)
Sep 11, 2025, 4:35 PM BST
Warehouse REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 113.25 | 113.80 | 113.00 | 113.20 | 113.20 | 0.18% | 615,320 |
| Sep 10, 2025 | 113.00 | 113.40 | 113.00 | 113.00 | 113.00 | - | 2,483,392 |
| Sep 9, 2025 | 112.80 | 113.40 | 112.80 | 113.00 | 113.00 | - | 875,353 |
| Sep 8, 2025 | 115.00 | 115.00 | 112.64 | 113.00 | 113.00 | -0.53% | 885,182 |
| Sep 5, 2025 | 113.00 | 114.20 | 112.83 | 113.60 | 113.60 | 0.18% | 1,112,217 |
| Sep 4, 2025 | 113.40 | 113.60 | 113.40 | 113.40 | 113.40 | - | 981,318 |
| Sep 3, 2025 | 113.20 | 113.60 | 112.80 | 113.40 | 113.40 | - | 4,199,757 |
| Sep 2, 2025 | 113.60 | 113.60 | 112.80 | 113.40 | 113.40 | - | 4,638,587 |
| Sep 1, 2025 | 113.00 | 113.80 | 112.80 | 113.40 | 113.40 | 0.35% | 1,218,773 |
| Aug 29, 2025 | 113.40 | 113.40 | 113.00 | 113.00 | 113.00 | -0.35% | 3,748,347 |
| Aug 28, 2025 | 113.40 | 113.40 | 113.00 | 113.40 | 113.40 | - | 2,592,259 |
| Aug 27, 2025 | 113.40 | 113.60 | 113.00 | 113.40 | 113.40 | - | 14,229,060 |
| Aug 26, 2025 | 113.40 | 113.80 | 113.40 | 113.40 | 113.40 | -0.18% | 3,621,471 |
| Aug 22, 2025 | 113.40 | 113.80 | 112.80 | 113.60 | 113.60 | -0.35% | 130,738,518 |
| Aug 21, 2025 | 114.40 | 114.40 | 113.80 | 114.00 | 114.00 | - | 1,110,226 |
| Aug 20, 2025 | 114.00 | 114.20 | 113.60 | 114.00 | 114.00 | 0.18% | 3,828,982 |
| Aug 19, 2025 | 113.60 | 114.40 | 113.60 | 113.80 | 113.80 | - | 1,322,060 |
| Aug 18, 2025 | 114.20 | 114.40 | 113.60 | 113.80 | 113.80 | -0.18% | 1,862,911 |
| Aug 15, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.70% | 929,814 |
| Aug 14, 2025 | 114.20 | 114.80 | 114.00 | 114.80 | 114.80 | 0.70% | 1,353,480 |
| Aug 13, 2025 | 114.80 | 115.00 | 114.00 | 114.00 | 114.00 | - | 8,428,855 |
| Aug 12, 2025 | 114.60 | 115.40 | 114.00 | 114.00 | 114.00 | -0.70% | 1,680,150 |
| Aug 11, 2025 | 114.30 | 114.80 | 114.20 | 114.80 | 114.80 | 0.53% | 1,108,507 |
| Aug 8, 2025 | 114.40 | 114.80 | 114.20 | 114.20 | 114.20 | -0.70% | 3,970,082 |
| Aug 7, 2025 | 115.80 | 115.80 | 114.20 | 115.00 | 115.00 | -0.86% | 10,261,326 |
| Aug 6, 2025 | 114.65 | 116.00 | 114.40 | 116.00 | 116.00 | 0.87% | 3,188,290 |
| Aug 5, 2025 | 114.60 | 116.00 | 114.40 | 115.00 | 115.00 | 0.35% | 1,699,686 |
| Aug 4, 2025 | 116.20 | 116.20 | 114.60 | 114.60 | 114.60 | - | 1,281,451 |
| Aug 1, 2025 | 114.20 | 115.00 | 114.20 | 114.60 | 114.60 | 0.35% | 2,369,088 |
| Jul 31, 2025 | 115.20 | 115.20 | 114.20 | 114.20 | 114.20 | -0.70% | 1,188,052 |
| Jul 30, 2025 | 114.20 | 115.60 | 114.20 | 115.00 | 115.00 | 0.70% | 2,303,068 |
| Jul 29, 2025 | 114.20 | 114.60 | 114.20 | 114.20 | 114.20 | -0.17% | 2,170,602 |
| Jul 28, 2025 | 114.20 | 114.60 | 114.20 | 114.40 | 114.40 | 0.18% | 1,911,872 |
| Jul 25, 2025 | 114.40 | 114.60 | 114.20 | 114.20 | 114.20 | -0.17% | 1,663,052 |
| Jul 24, 2025 | 114.80 | 115.00 | 114.00 | 114.40 | 114.40 | -0.35% | 2,588,198 |
| Jul 23, 2025 | 115.80 | 115.80 | 114.80 | 114.80 | 114.80 | -0.69% | 3,587,827 |
| Jul 22, 2025 | 115.20 | 116.00 | 115.20 | 115.60 | 115.60 | -0.17% | 716,324 |
| Jul 21, 2025 | 115.20 | 115.80 | 115.00 | 115.80 | 115.80 | 0.52% | 7,098,566 |
| Jul 18, 2025 | 115.40 | 115.60 | 115.20 | 115.20 | 115.20 | - | 2,571,762 |
| Jul 17, 2025 | 115.00 | 115.60 | 115.00 | 115.20 | 115.20 | - | 1,651,654 |
| Jul 16, 2025 | 114.80 | 115.40 | 114.80 | 115.20 | 115.20 | 0.17% | 1,493,907 |
| Jul 15, 2025 | 114.60 | 115.20 | 114.60 | 115.00 | 115.00 | 0.35% | 2,516,335 |
| Jul 14, 2025 | 115.00 | 115.60 | 114.40 | 114.60 | 114.60 | -0.35% | 3,914,389 |
| Jul 11, 2025 | 115.40 | 115.80 | 113.40 | 115.00 | 115.00 | -0.35% | 17,790,795 |
| Jul 10, 2025 | 112.80 | 116.40 | 112.40 | 115.40 | 115.40 | 2.67% | 54,087,202 |
| Jul 9, 2025 | 112.00 | 112.60 | 112.00 | 112.40 | 112.40 | 0.18% | 2,183,503 |
| Jul 8, 2025 | 113.00 | 113.00 | 112.00 | 112.20 | 112.20 | -0.18% | 1,537,476 |
| Jul 7, 2025 | 111.20 | 112.40 | 111.20 | 112.40 | 112.40 | 1.08% | 594,336 |
| Jul 4, 2025 | 112.40 | 113.00 | 111.13 | 111.20 | 111.20 | -1.07% | 858,351 |
| Jul 3, 2025 | 113.80 | 113.80 | 112.20 | 112.40 | 112.40 | -1.23% | 1,479,708 |