The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.73	0.74	0.73	0.73	0.73	-	153,792
Feb 19, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	39,593
Feb 18, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	32,174
Feb 17, 2026	0.75	0.75	0.73	0.75	0.75	-	31,100
Feb 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	126,100
Feb 13, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	39,375
Feb 12, 2026	0.77	0.77	0.75	0.77	0.77	0.65%	67,242
Feb 11, 2026	0.74	0.77	0.74	0.77	0.77	3.38%	55,473
Feb 10, 2026	0.73	0.74	0.73	0.74	0.74	-	50,820
Feb 9, 2026	0.76	0.76	0.72	0.74	0.74	-2.63%	64,142
Feb 5, 2026	0.74	0.76	0.73	0.76	0.76	3.40%	636,735
Feb 4, 2026	0.73	0.74	0.72	0.74	0.74	0.68%	148,666
Feb 3, 2026	0.73	0.73	0.72	0.73	0.73	0.69%	38,377
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	21,900
Jan 30, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	99,611
Jan 29, 2026	0.72	0.72	0.71	0.72	0.72	-	82,539
Jan 28, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	288,529
Jan 27, 2026	0.73	0.73	0.72	0.73	0.73	0.69%	48,794
Jan 26, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	97,437
Jan 23, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	132,998
Jan 22, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	18,930
Jan 21, 2026	0.77	0.77	0.74	0.75	0.75	-3.25%	135,477
Jan 20, 2026	0.76	0.77	0.75	0.77	0.77	1.99%	51,031
Jan 19, 2026	0.75	0.76	0.74	0.76	0.76	1.34%	54,082
Jan 16, 2026	0.74	0.75	0.74	0.75	0.75	-	33,073
Jan 15, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	65,427
Jan 14, 2026	0.74	0.75	0.74	0.74	0.74	-0.67%	110,763
Jan 13, 2026	0.74	0.75	0.74	0.75	0.75	-0.67%	66,192
Jan 12, 2026	0.73	0.76	0.73	0.75	0.75	2.74%	112,685
Jan 9, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	19,859
Jan 8, 2026	0.75	0.75	0.73	0.75	0.75	0.67%	95,394
Jan 7, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	70,364
Jan 6, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	162,347
Jan 5, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	129,973
Dec 31, 2025	0.73	0.74	0.73	0.73	0.73	-1.36%	36,339
Dec 30, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	39,435
Dec 29, 2025	0.73	0.74	0.73	0.73	0.73	-1.35%	86,976
Dec 24, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	21,166
Dec 23, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	140,275
Dec 22, 2025	0.73	0.74	0.73	0.74	0.74	-	62,706
Dec 19, 2025	0.74	0.76	0.74	0.74	0.74	0.68%	97,557
Dec 18, 2025	0.75	0.75	0.74	0.74	0.74	-2.65%	48,963
Dec 17, 2025	0.75	0.76	0.74	0.76	0.76	-0.66%	33,693
Dec 16, 2025	0.75	0.76	0.73	0.76	0.76	-	72,554
Dec 15, 2025	0.75	0.76	0.74	0.76	0.76	-	81,502
Dec 12, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	110,377
Dec 11, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	38,804
Dec 10, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	106,661
Dec 9, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	165,489
Dec 8, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	66,309