The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.70	0.73	0.70	0.70	0.70	-	246,646
Nov 11, 2026	0.69	0.71	0.69	0.70	0.70	0.72%	44,374
Nov 10, 2026	0.70	0.70	0.68	0.69	0.69	1.47%	99,978
Nov 9, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	76,492
Nov 6, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	62,639
Nov 5, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	78,173
Nov 4, 2026	0.67	0.68	0.66	0.67	0.67	2.29%	28,386
Nov 3, 2026	0.69	0.69	0.66	0.66	0.66	-3.68%	131,554
Nov 2, 2026	0.67	0.71	0.66	0.68	0.68	3.03%	183,025
Oct 30, 2026	0.66	0.67	0.65	0.66	0.66	-	59,919
Oct 29, 2026	0.66	0.66	0.65	0.66	0.66	-	6,759
Oct 28, 2026	0.66	0.66	0.64	0.66	0.66	0.76%	66,485
Oct 27, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	97,503
Oct 23, 2026	0.64	0.65	0.64	0.64	0.64	-	16,730
Oct 22, 2026	0.64	0.65	0.64	0.64	0.64	-	15,624
Oct 21, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	22,819
Oct 20, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	34,245
Oct 19, 2026	0.66	0.66	0.66	0.66	0.66	-1.50%	48,089
Oct 16, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	27,919
Oct 15, 2026	0.66	0.67	0.66	0.66	0.66	-0.76%	42,993
Oct 14, 2026	0.65	0.66	0.64	0.66	0.66	-	15,398
Oct 13, 2026	0.66	0.67	0.65	0.66	0.66	2.33%	55,771
Oct 12, 2026	0.66	0.67	0.65	0.65	0.65	-3.01%	33,869
Oct 9, 2026	0.67	0.67	0.64	0.67	0.67	-	51,459
Oct 8, 2026	0.67	0.69	0.67	0.67	0.67	-	3,925
Oct 7, 2026	0.70	0.70	0.67	0.67	0.67	-4.32%	246,140
Oct 6, 2026	0.68	0.70	0.67	0.70	0.70	4.51%	191,533
Oct 5, 2026	0.64	0.68	0.64	0.67	0.67	3.10%	222,808
Oct 2, 2026	0.66	0.66	0.65	0.65	0.65	-0.77%	21,356
Oct 1, 2026	0.65	0.66	0.64	0.65	0.65	2.36%	77,585
Sep 30, 2026	0.64	0.66	0.63	0.64	0.64	0.79%	82,287
Sep 29, 2026	0.61	0.64	0.61	0.63	0.63	3.28%	29,910
Sep 28, 2026	0.61	0.62	0.61	0.61	0.61	1.67%	14,186
Sep 25, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	48,610
Sep 24, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	29,890
Sep 23, 2026	0.62	0.63	0.60	0.60	0.60	-3.23%	79,295
Sep 22, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	8,282
Sep 21, 2026	0.60	0.61	0.60	0.60	0.60	-	19,302
Sep 18, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	122,022
Sep 17, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	8,223
Sep 16, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	7,639
Sep 15, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	67,451
Sep 14, 2026	0.65	0.65	0.63	0.65	0.65	1.56%	93,608
Sep 11, 2026	0.65	0.65	0.64	0.64	0.64	-	2,078
Sep 10, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	34,930
Sep 9, 2026	0.66	0.66	0.63	0.65	0.65	-2.99%	69,934
Sep 8, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	216,436
Sep 7, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	20,054
Sep 4, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	2,257
Sep 3, 2026	0.68	0.68	0.67	0.68	0.68	0.74%	51,313