The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	0.79	0.79	0.78	0.78	0.78	-3.13%	14,245
Sep 22, 2025	0.78	0.80	0.78	0.80	0.80	3.90%	71,000
Sep 19, 2025	0.77	0.78	0.77	0.77	0.77	-	40,562
Sep 18, 2025	0.79	0.79	0.77	0.77	0.77	-3.14%	54,190
Sep 17, 2025	0.78	0.80	0.78	0.80	0.80	0.63%	54,190
Sep 16, 2025	0.79	0.79	0.79	0.79	0.79	-	49,808
Sep 15, 2025	0.79	0.79	0.77	0.79	0.79	-	143,535
Sep 14, 2025	0.79	0.79	0.77	0.79	0.79	-	143,535
Sep 12, 2025	0.79	0.79	0.77	0.79	0.79	-	12,785
Sep 11, 2025	0.78	0.79	0.77	0.79	0.79	0.64%	169,785
Sep 10, 2025	0.78	0.79	0.77	0.79	0.79	-0.63%	49,873
Sep 9, 2025	0.79	0.79	0.78	0.79	0.79	-	101,589
Sep 8, 2025	0.79	0.79	0.77	0.79	0.79	-0.63%	193,567
Sep 5, 2025	0.79	0.80	0.78	0.80	0.80	0.63%	94,441
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