The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.79	0.80	0.79	0.79	0.79	-2.47%	43,065
Sep 3, 2025	0.80	0.81	0.79	0.81	0.81	-	37,890
Sep 2, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	75,721
Sep 1, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	131,339
Aug 29, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	19,711
Aug 28, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	18,498
Aug 27, 2025	0.80	0.81	0.80	0.81	0.81	-	52,252
Aug 26, 2025	0.81	0.81	0.80	0.81	0.81	1.25%	49,845
Aug 25, 2025	0.81	0.81	0.80	0.80	0.80	-	82,207
Aug 22, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	60,466
Aug 21, 2025	0.81	0.82	0.80	0.81	0.81	-1.22%	62,558
Aug 20, 2025	0.82	0.82	0.81	0.82	0.82	-	70,148
Aug 19, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	19,630
Aug 18, 2025	0.82	0.82	0.81	0.81	0.81	-	127,205
Aug 15, 2025	0.82	0.82	0.80	0.81	0.81	1.25%	73,497
Aug 14, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	87,593
Aug 13, 2025	0.83	0.83	0.82	0.82	0.82	-	10,404
Aug 12, 2025	0.83	0.83	0.81	0.82	0.82	-	63,291
Aug 11, 2025	0.82	0.84	0.82	0.82	0.82	-	41,785
Aug 8, 2025	0.82	0.83	0.82	0.82	0.82	-	84,610
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