The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.82	0.83	0.82	0.82	0.82	-	70,381
Aug 7, 2025	0.81	0.82	0.81	0.82	0.82	2.50%	35,377
Aug 6, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	160,784
Aug 5, 2025	0.81	0.83	0.81	0.81	0.81	-	116,027
Aug 4, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	49,367
Aug 1, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	15,476
Jul 31, 2025	0.84	0.84	0.81	0.82	0.82	-	116,325
Jul 30, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	37,378
Jul 29, 2025	0.83	0.83	0.82	0.83	0.83	-	15,145
Jul 28, 2025	0.84	0.84	0.82	0.83	0.83	1.22%	34,963
Jul 25, 2025	0.83	0.84	0.82	0.82	0.82	-	32,702
Jul 24, 2025	0.82	0.83	0.81	0.82	0.82	-	39,856
Jul 23, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	52,735
Jul 22, 2025	0.84	0.84	0.82	0.83	0.83	1.22%	11,957
Jul 21, 2025	0.83	0.83	0.82	0.82	0.82	1.23%	139,394
Jul 18, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	23,000
Jul 17, 2025	0.81	0.83	0.81	0.82	0.82	-	30,985
Jul 16, 2025	0.81	0.83	0.80	0.82	0.82	1.23%	34,233
Jul 15, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	14,118
Jul 14, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	100,303
Jul 11, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	22,501
Jul 10, 2025	0.81	0.83	0.81	0.82	0.82	-1.20%	53,097
Jul 9, 2025	0.82	0.83	0.80	0.83	0.83	2.47%	62,726
Jul 8, 2025	0.81	0.81	0.80	0.81	0.81	-	97,157
Jul 7, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	96,975
Jul 4, 2025	0.82	0.82	0.80	0.80	0.80	-3.61%	114,232
Jul 3, 2025	0.82	0.83	0.80	0.83	0.83	3.75%	72,165
Jul 2, 2025	0.80	0.83	0.80	0.80	0.80	-	20,094
Jul 1, 2025	0.82	0.85	0.80	0.80	0.80	-	72,679
Jun 30, 2025	0.80	0.82	0.79	0.80	0.80	1.27%	145,874
Jun 27, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	60,248
Jun 26, 2025	0.78	0.80	0.78	0.78	0.78	-	49,614
Jun 25, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	77,721
Jun 24, 2025	0.80	0.81	0.78	0.79	0.79	-	142,518
Jun 23, 2025	0.79	0.82	0.79	0.79	0.79	1.28%	213,361
Jun 19, 2025	0.82	0.82	0.78	0.78	0.78	-3.70%	5,437,073
Jun 18, 2025	0.84	0.85	0.81	0.81	0.81	-3.57%	150,963
Jun 17, 2025	0.86	0.86	0.84	0.84	0.84	-1.18%	103,938
Jun 16, 2025	0.85	0.86	0.84	0.85	0.85	1.19%	98,396
Jun 13, 2025	0.88	0.88	0.84	0.84	0.84	-1.18%	104,787
Jun 12, 2025	0.87	0.89	0.85	0.85	0.85	-1.16%	116,608
Jun 11, 2025	0.88	0.89	0.86	0.86	0.86	-1.15%	20,031
Jun 10, 2025	0.90	0.92	0.87	0.87	0.87	-4.40%	337,922
Jun 9, 2025	0.90	0.91	0.88	0.91	0.91	-3.19%	873,951
Jun 6, 2025	0.98	1.00	0.92	0.94	0.94	-2.08%	115,907
Jun 5, 2025	0.95	0.97	0.94	0.96	0.96	2.13%	22,103
Jun 4, 2025	0.98	0.99	0.94	0.94	0.94	-4.08%	256,445
Jun 3, 2025	0.94	0.98	0.91	0.98	0.98	3.16%	201,304
May 30, 2025	0.86	0.95	0.86	0.95	0.95	10.47%	54,147
May 29, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	56,091