The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	17,759
Jun 10, 2026	0.62	0.62	0.61	0.62	0.62	-	55,092
Jun 9, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	21,394
Jun 8, 2026	0.62	0.62	0.61	0.61	0.61	-	8,176
Jun 5, 2026	0.61	0.61	0.61	0.61	0.61	-	36,532
Jun 4, 2026	0.61	0.62	0.61	0.61	0.61	-	65,539
Jun 3, 2026	0.61	0.62	0.61	0.61	0.61	-	65,539
Jun 2, 2026	0.63	0.64	0.61	0.61	0.61	-1.61%	69,934
May 29, 2026	0.62	0.63	0.62	0.62	0.62	-2.36%	35,085
May 28, 2026	0.64	0.64	0.63	0.64	0.64	-	14,275
May 27, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	18,535
May 26, 2026	0.64	0.65	0.64	0.64	0.64	-	7,623
May 25, 2026	0.66	0.66	0.63	0.64	0.64	-2.29%	81,418
May 22, 2026	0.64	0.66	0.64	0.66	0.66	2.34%	78,670
May 21, 2026	0.64	0.65	0.64	0.64	0.64	1.59%	60,158
May 20, 2026	0.62	0.64	0.62	0.63	0.63	-0.79%	71,696
May 19, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	52,214
May 18, 2026	0.63	0.64	0.62	0.62	0.62	0.81%	90,023
May 15, 2026	0.61	0.62	0.61	0.62	0.62	-1.60%	92,389
May 14, 2026	0.63	0.63	0.62	0.63	0.63	-	28,202
May 13, 2026	0.63	0.63	0.62	0.63	0.63	-3.10%	64,640
May 12, 2026	0.64	0.65	0.62	0.65	0.65	-0.77%	68,859
May 11, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	30,803
May 8, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	32,046
May 7, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	223,018
May 6, 2026	0.64	0.66	0.64	0.65	0.65	-	48,199
May 5, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	63,253
May 4, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	75,057
May 1, 2026	0.67	0.67	0.63	0.66	0.66	-0.76%	116,396
Apr 30, 2026	0.69	0.69	0.66	0.66	0.66	-1.49%	45,943
Apr 29, 2026	0.70	0.70	0.67	0.67	0.67	-	119,047
Apr 28, 2026	0.67	0.70	0.67	0.67	0.67	-	49,548
Apr 24, 2026	0.70	0.70	0.67	0.67	0.67	-4.96%	102,254
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