The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.78	0.78	0.77	0.77	-	-1.29%	111,631
Dec 2, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	43,774
Dec 1, 2025	0.78	0.80	0.78	0.78	0.78	0.65%	17,325
Nov 28, 2025	0.78	0.80	0.77	0.78	0.78	-0.64%	304,786
Nov 27, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	26,145
Nov 26, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	8,015
Nov 25, 2025	0.78	0.80	0.78	0.80	0.80	2.58%	15,159
Nov 24, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	109,796
Nov 21, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	9,975
Nov 20, 2025	0.80	0.80	0.78	0.79	0.79	0.64%	25,437
Nov 19, 2025	0.80	0.80	0.79	0.79	0.79	-1.26%	124,462
Nov 18, 2025	0.80	0.80	0.80	0.80	0.80	-	58,510
Nov 17, 2025	0.82	0.82	0.80	0.80	0.80	-0.63%	76,243
Nov 14, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	9,917
Nov 13, 2025	0.81	0.81	0.80	0.81	0.81	1.25%	44,849
Nov 12, 2025	0.80	0.82	0.80	0.80	0.80	-	23,452
Nov 11, 2025	0.80	0.81	0.80	0.80	0.80	-	13,680
Nov 10, 2025	0.80	0.81	0.80	0.80	0.80	-	51,330
Nov 7, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	21,678
Nov 6, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	86,830
Nov 5, 2025	0.80	0.81	0.80	0.80	0.80	-	28,910
Nov 4, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	49,466
Nov 3, 2025	0.80	0.81	0.80	0.81	0.81	0.62%	90,817
Oct 31, 2025	0.81	0.81	0.80	0.81	0.81	-	82,994
Oct 30, 2025	0.80	0.81	0.79	0.81	0.81	0.63%	60,290
Oct 29, 2025	0.80	0.81	0.79	0.80	0.80	-	18,161
Oct 28, 2025	0.80	0.80	0.79	0.80	0.80	-	37,022
Oct 24, 2025	0.80	0.80	0.79	0.80	0.80	-	117,132
Oct 23, 2025	0.80	0.80	0.79	0.80	0.80	-	78,055
Oct 22, 2025	0.80	0.80	0.78	0.80	0.80	-	46,721
Oct 21, 2025	0.80	0.80	0.79	0.80	0.80	-	25,873
Oct 20, 2025	0.79	0.80	0.78	0.80	0.80	1.91%	49,320
Oct 17, 2025	0.78	0.79	0.78	0.79	0.79	-	73,361
Oct 16, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	70,732
Oct 15, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	46,696
Oct 14, 2025	0.81	0.81	0.79	0.80	0.80	-	52,052
Oct 13, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	127,791
Oct 10, 2025	0.79	0.80	0.78	0.79	0.79	-	76,377
Oct 9, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	100,569
Oct 8, 2025	0.77	0.80	0.77	0.78	0.78	1.30%	288,996
Oct 7, 2025	0.78	0.78	0.77	0.77	0.77	-	151,526
Oct 6, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	87,472
Oct 3, 2025	0.80	0.80	0.77	0.79	0.79	-1.25%	14,342
Oct 2, 2025	0.80	0.80	0.77	0.80	0.80	-	145,140
Oct 1, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	82,983
Sep 30, 2025	0.78	0.81	0.78	0.81	0.81	1.90%	110,595
Sep 29, 2025	0.79	0.80	0.78	0.79	0.79	-	98,312
Sep 26, 2025	0.77	0.79	0.77	0.79	0.79	3.27%	50,656
Sep 25, 2025	0.77	0.79	0.77	0.77	0.77	-0.65%	59,184
Sep 24, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	67,564