The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.70	0.70	0.68	0.68	0.68	-2.88%	63,759
Sep 1, 2026	0.68	0.70	0.68	0.70	0.70	2.96%	15,286
Aug 31, 2026	0.69	0.70	0.68	0.68	0.68	-2.17%	51,543
Aug 28, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	169,731
Aug 27, 2026	0.70	0.70	0.68	0.70	0.70	0.72%	96,842
Aug 26, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	78,050
Aug 25, 2026	0.67	0.69	0.67	0.69	0.69	5.34%	347,049
Aug 24, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	34,971
Aug 21, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	34,017
Aug 20, 2026	0.68	0.68	0.66	0.67	0.67	-0.74%	35,739
Aug 19, 2026	0.67	0.68	0.66	0.68	0.68	2.27%	26,931
Aug 18, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	4,987
Aug 17, 2026	0.69	0.70	0.68	0.68	0.68	-	112,857
Aug 14, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	41,430
Aug 13, 2026	0.66	0.71	0.66	0.69	0.69	4.55%	694,386
Aug 12, 2026	0.61	0.66	0.61	0.66	0.66	10.00%	549,125
Aug 11, 2026	0.59	0.62	0.59	0.60	0.60	4.35%	435,040
Aug 10, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	48,566
Aug 7, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	77,615
Aug 6, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	4,883
Aug 5, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	52,307
Aug 4, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	1,946
Aug 3, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	13,541
Jul 31, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	78,540
Jul 30, 2026	0.60	0.60	0.60	0.60	0.60	-	15,162
Jul 29, 2026	0.60	0.61	0.60	0.60	0.60	-	11,741
Jul 28, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	69,248
Jul 27, 2026	0.61	0.62	0.61	0.61	0.61	-0.81%	59,477