The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.75	0.75	0.71	0.71	0.71	-4.73%	4,956
Apr 22, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	59,643
Apr 21, 2026	0.76	0.78	0.75	0.75	0.75	-3.23%	70,885
Apr 20, 2026	0.75	0.78	0.75	0.78	0.78	4.73%	15,911
Apr 17, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	13,225
Apr 16, 2026	0.78	0.79	0.75	0.75	0.75	-2.60%	210,647
Apr 15, 2026	0.76	0.80	0.76	0.77	0.77	2.67%	229,673
Apr 14, 2026	0.71	0.75	0.71	0.75	0.75	4.90%	34,518
Apr 13, 2026	0.72	0.74	0.71	0.72	0.72	1.42%	90,782
Apr 10, 2026	0.70	0.71	0.70	0.71	0.71	-2.08%	39,056
Apr 9, 2026	0.70	0.72	0.69	0.72	0.72	5.88%	147,117
Apr 8, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	52,766
Apr 7, 2026	0.70	0.70	0.69	0.69	0.69	-	31,226
Apr 2, 2026	0.67	0.69	0.67	0.69	0.69	2.22%	76,921
Apr 1, 2026	0.66	0.70	0.66	0.68	0.68	2.27%	68,984
Mar 31, 2026	0.66	0.67	0.65	0.66	0.66	-2.22%	149,863
Mar 30, 2026	0.70	0.70	0.66	0.68	0.68	-2.88%	65,334
Mar 27, 2026	0.68	0.70	0.67	0.70	0.70	6.92%	152,188
Mar 26, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	17,174
Mar 25, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	196,976
Mar 24, 2026	0.68	0.69	0.67	0.67	0.67	-	21,857
Mar 23, 2026	0.66	0.67	0.66	0.67	0.67	3.08%	71,020
Mar 20, 2026	0.69	0.69	0.65	0.65	0.65	-5.80%	71,466
Mar 19, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	10,461
Mar 18, 2026	0.69	0.70	0.68	0.69	0.69	-2.14%	42,340
Mar 17, 2026	0.70	0.72	0.70	0.70	0.70	1.45%	5,913
Mar 16, 2026	0.70	0.70	0.69	0.69	0.69	-2.13%	47,603
Mar 13, 2026	0.71	0.71	0.70	0.71	0.71	0.71%	22,305
Mar 12, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	32,961
Mar 11, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	49,852
Mar 10, 2026	0.72	0.72	0.72	0.72	0.72	-	90,287
Mar 9, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	40,543
Mar 6, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	60,903
Mar 5, 2026	0.72	0.72	0.72	0.72	0.72	-	16,591
Mar 4, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	39,356
Mar 3, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	229,650
Mar 2, 2026	0.72	0.73	0.72	0.72	0.72	-	81,867
Feb 27, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	152,692
Feb 26, 2026	0.73	0.73	0.72	0.73	0.73	0.69%	26,753
Feb 25, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	81,166
Feb 24, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	2,523
Feb 23, 2026	0.73	0.75	0.73	0.75	0.75	2.76%	60,968
Feb 20, 2026	0.73	0.74	0.73	0.73	0.73	-	153,792
Feb 19, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	39,593
Feb 18, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	32,174
Feb 17, 2026	0.75	0.75	0.73	0.75	0.75	-	31,100
Feb 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	126,100
Feb 13, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	39,375
Feb 12, 2026	0.77	0.77	0.75	0.77	0.77	0.65%	67,242
Feb 11, 2026	0.74	0.77	0.74	0.77	0.77	3.38%	55,473