The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.62	0.62	0.61	0.62	0.62	-	29,863
Jul 23, 2026	0.60	0.62	0.60	0.62	0.62	0.82%	8,796
Jul 22, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	39,467
Jul 21, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	106,118
Jul 20, 2026	0.60	0.61	0.58	0.59	0.59	-0.84%	89,707
Jul 17, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	12,816
Jul 16, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	11,256
Jul 15, 2026	0.58	0.60	0.58	0.60	0.60	3.48%	20,364
Jul 14, 2026	0.59	0.59	0.58	0.58	0.58	-3.36%	20,888
Jul 13, 2026	0.60	0.60	0.59	0.60	0.60	0.85%	53,218
Jul 9, 2026	0.60	0.60	0.59	0.59	0.59	-	80,535
Jul 8, 2026	0.59	0.60	0.59	0.59	0.59	1.72%	43,726
Jul 7, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	5,537
Jul 6, 2026	0.57	0.57	0.56	0.57	0.57	-2.59%	3,762
Jul 3, 2026	0.55	0.58	0.55	0.58	0.58	7.41%	55,016
Jul 2, 2026	0.56	0.57	0.54	0.54	0.54	-5.26%	129,802
Jul 1, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	63,290
Jun 30, 2026	0.59	0.60	0.58	0.58	0.58	-1.71%	75,147
Jun 29, 2026	0.59	0.59	0.59	0.59	0.59	-	69,362
Jun 26, 2026	0.59	0.59	0.58	0.59	0.59	0.86%	74,879
Jun 25, 2026	0.57	0.59	0.57	0.58	0.58	0.87%	62,696
Jun 24, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	174,689
Jun 23, 2026	0.60	0.60	0.59	0.59	0.59	-2.50%	86,801
Jun 22, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	57,661
Jun 19, 2026	0.62	0.63	0.58	0.58	0.58	-6.45%	287,529
Jun 18, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	39,112
Jun 17, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	29,397
Jun 16, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	28,170
Jun 15, 2026	0.61	0.63	0.60	0.62	0.62	-0.81%	588,491
Jun 12, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	3,571