The Wharf (Holdings) Limited (WARFY)
OTCMKTS · Delayed Price · Currency is USD
5.74
+0.14 (2.50%)
Jun 1, 2026, 9:30 AM EST
WARFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 2.50% | 1,274 |
| May 29, 2026 | 5.65 | 5.72 | 5.59 | 5.60 | 5.60 | -3.95% | 63,852 |
| May 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.80% | 195 |
| May 22, 2026 | 6.20 | 6.20 | 6.06 | 6.06 | 6.06 | -15.95% | 2,243 |
| May 14, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.87% | 393 |
| May 7, 2026 | 7.45 | 7.53 | 7.45 | 7.50 | 7.50 | 12.78% | 1,328 |
| May 6, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 14.36% | 8,769 |
| Apr 29, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.41% | 260 |
| Apr 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.86% | 233 |
| Apr 27, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.50% | 332 |
| Apr 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.63% | 824 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 5.27% | 772 |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 355 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -0.74% | 1,782 |
| Apr 8, 2026 | 5.67 | 5.67 | 5.54 | 5.54 | 5.54 | -2.26% | 981 |
| Apr 7, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | - | 204 |
| Apr 6, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | 3.82% | 506 |
| Apr 1, 2026 | 5.54 | 5.91 | 5.50 | 5.50 | 5.46 | -3.34% | 6,245 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.65 | 3.45% | 620 |
| Mar 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | 0.46% | 383 |
| Mar 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | -4.78% | 249 |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | -6.35% | 1,028 |
| Mar 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | 3.54% | 265 |
| Mar 23, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.89 | 0.85% | 1,863 |
| Mar 11, 2026 | 5.96 | 6.41 | 5.88 | 5.88 | 5.84 | -3.29% | 405 |
| Mar 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | -5.59% | 580 |
| Mar 4, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.39 | - | 183 |
| Feb 20, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.39 | -3.30% | 231 |
| Feb 19, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.61 | 5.21% | 243 |
| Feb 12, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.28 | -7.73% | 142 |
| Feb 11, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.81 | 4.41% | 406 |
| Feb 10, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.52 | -0.76% | 1,172 |
| Feb 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.57 | -1.09% | 351 |
| Feb 4, 2026 | 6.77 | 6.77 | 6.64 | 6.69 | 6.65 | 13.06% | 685 |
| Feb 2, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | -7.50% | 186 |
| Jan 30, 2026 | 6.44 | 6.44 | 6.40 | 6.40 | 6.35 | -0.62% | 435 |
| Jan 29, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.39 | 3.58% | 393 |
| Jan 28, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | -4.64% | 209 |
| Jan 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.47 | 2.19% | 272 |
| Jan 26, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.33 | - | 202 |
| Jan 23, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.33 | 1.27% | 234 |
| Jan 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 11.50% | 126 |
| Jan 21, 2026 | 5.97 | 5.97 | 5.65 | 5.65 | 5.61 | -1.05% | 643 |
| Jan 20, 2026 | 5.98 | 5.98 | 5.71 | 5.71 | 5.67 | 1.96% | 468 |
| Jan 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -5.25% | 207 |
| Jan 14, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | - | 578 |
| Jan 13, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | - | 512 |
| Jan 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | 7.07% | 215 |
| Jan 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.48 | - | 248 |
| Jan 8, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.48 | -2.99% | 152 |