The Warehouse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	0.54	0.54	0.54	0.54	0.54	-7.10%	750
Dec 19, 2024	0.58	0.58	0.58	0.58	0.58	-6.62%	101
Dec 10, 2024	0.62	0.62	0.62	0.62	0.62	-20.76%	812
Sep 10, 2024	0.78	0.78	0.78	0.78	0.78	-1.12%	500
Aug 12, 2024	0.79	0.79	0.79	0.79	0.79	-9.92%	500
Aug 1, 2024	0.87	0.87	0.87	0.87	0.87	9.90%	2,000
Mar 19, 2024	0.80	0.80	0.80	0.80	0.80	-27.06%	4,300
Oct 11, 2023	1.09	1.09	1.09	1.09	1.09	-0.91%	350
May 3, 2023	1.10	1.10	1.10	1.10	1.10	-44.16%	100
Dec 13, 2022	1.97	1.97	1.97	1.97	1.97	-0.51%	200
Nov 15, 2022	1.98	1.98	1.98	1.98	1.98	-6.16%	4,545
Sep 21, 2022	2.11	2.11	2.11	2.11	2.11	7.65%	100
Aug 11, 2022	1.96	1.96	1.96	1.96	1.96	-	300
Jul 29, 2022	1.96	1.96	1.96	1.96	1.96	-	300
Jul 28, 2022	1.96	1.96	1.96	1.96	1.96	-3.92%	300
Jul 27, 2022	2.04	2.04	2.04	2.04	2.04	-1.92%	191
Apr 21, 2022	2.08	2.08	2.08	2.08	2.08	-5.45%	550
Apr 18, 2022	2.20	2.20	2.20	2.20	2.20	3.29%	200
Apr 13, 2022	2.13	2.13	2.13	2.13	2.13	-23.93%	720
Nov 19, 2021	2.79	2.80	2.79	2.80	2.80	-2.44%	500
Nov 17, 2021	2.87	2.87	2.87	2.87	2.87	-0.69%	500
Oct 28, 2021	2.89	2.89	2.89	2.89	2.89	-2.36%	300
Oct 22, 2021	2.96	2.96	2.96	2.96	2.96	28.70%	300
Jul 26, 2021	2.30	2.30	2.30	2.30	2.30	-	200
Jul 15, 2021	2.30	2.30	2.30	2.30	2.30	0.88%	200
Jul 14, 2021	2.40	2.40	2.28	2.28	2.28	-6.56%	85,000
Jun 22, 2021	2.44	2.44	2.44	2.44	2.44	15.64%	200
Jan 28, 2021	2.11	2.11	2.11	2.11	2.11	0.48%	180
Jan 19, 2021	2.10	2.10	2.10	2.10	2.10	44.83%	500
Jul 16, 2020	1.45	1.45	1.45	1.45	1.45	-12.12%	340
Oct 22, 2019	1.65	1.65	1.65	1.65	1.65	19.57%	1,375
May 14, 2018	1.38	1.38	1.38	1.38	1.38	-5.48%	300
May 7, 2018	1.46	1.46	1.46	1.46	1.46	0.69%	300