The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.77	0.77	0.76	0.76	0.76	-2.56%	77,603
Dec 4, 2025	0.77	0.78	0.76	0.78	0.78	1.30%	33,232
Dec 3, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	121,741
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