Walrus Pump Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	58.30	58.70	58.10	58.50	58.50	0.34%	44,242
Jun 17, 2026	57.70	58.50	57.50	58.30	58.30	1.04%	39,200
Jun 16, 2026	58.80	58.80	57.40	57.70	57.70	-1.87%	61,725
Jun 15, 2026	59.60	59.60	58.60	58.80	58.80	0.34%	73,527
Jun 12, 2026	58.80	59.10	58.00	58.60	58.60	2.09%	48,883
Jun 11, 2026	58.10	58.30	57.30	57.40	57.40	-0.86%	50,331
Jun 10, 2026	60.50	60.50	57.50	57.90	57.90	-5.08%	75,671
Jun 9, 2026	60.90	61.20	59.60	61.00	61.00	3.04%	120,833
Jun 8, 2026	57.00	59.40	57.00	59.20	59.20	-3.58%	108,337
Jun 5, 2026	64.40	64.40	59.60	61.40	61.40	-2.85%	313,151
Jun 4, 2026	61.30	66.80	61.20	63.20	63.20	2.60%	881,906
Jun 3, 2026	59.40	61.60	59.40	61.60	61.60	10.00%	294,479
Jun 2, 2026	57.40	57.40	55.10	56.00	56.00	1.63%	93,266
Jun 1, 2026	56.00	56.00	54.70	55.10	55.10	-0.54%	71,021
May 29, 2026	56.00	56.00	55.10	55.40	55.40	0.18%	34,532
May 28, 2026	53.80	57.00	53.80	55.30	55.30	0.18%	84,432
May 27, 2026	57.10	57.10	55.20	55.20	55.20	-3.16%	111,034
May 26, 2026	56.90	59.80	55.80	57.00	57.00	0.18%	198,857
May 25, 2026	59.10	59.10	56.90	56.90	56.90	-0.52%	236,080
May 22, 2026	52.90	57.20	52.30	57.20	57.20	10.00%	268,113
May 21, 2026	51.50	52.20	51.50	52.00	52.00	0.97%	28,420
May 20, 2026	52.00	52.50	51.10	51.50	51.50	-0.19%	33,370
May 19, 2026	51.20	52.30	51.10	51.60	51.60	0.19%	34,730
May 18, 2026	52.00	52.00	51.30	51.50	51.50	-0.96%	24,580
May 15, 2026	53.50	53.50	51.20	52.00	52.00	-0.76%	58,424
May 14, 2026	52.50	55.60	52.00	52.40	52.40	-	154,799
May 13, 2026	52.40	52.60	52.30	52.40	52.40	-0.95%	42,218
May 12, 2026	53.10	53.20	52.60	52.90	52.90	-0.38%	46,118
May 11, 2026	52.60	53.50	52.30	53.10	53.10	0.95%	63,600
May 8, 2026	52.10	53.00	51.00	52.60	52.60	-0.94%	73,332
May 7, 2026	53.00	53.10	52.30	53.10	53.10	0.19%	19,528
May 6, 2026	54.00	54.50	52.80	53.00	53.00	-1.85%	42,304
May 5, 2026	55.00	55.00	53.10	54.00	54.00	0.93%	27,280
May 4, 2026	53.70	54.90	53.00	53.50	53.50	0.94%	80,865
Apr 30, 2026	53.10	53.60	52.30	53.00	53.00	-0.56%	34,121
Apr 29, 2026	54.00	54.00	52.90	53.30	53.30	0.76%	29,040
Apr 28, 2026	51.60	53.20	51.60	52.90	52.90	2.52%	21,600
Apr 27, 2026	54.00	54.00	51.10	51.60	51.60	-4.97%	71,543
Apr 24, 2026	53.00	54.30	52.50	54.30	54.30	0.93%	29,312
Apr 23, 2026	56.00	56.30	52.50	53.80	53.80	-4.78%	114,307
Apr 22, 2026	57.40	57.40	56.20	56.50	56.50	-1.57%	43,105
Apr 21, 2026	57.90	58.00	57.20	57.40	57.40	-0.17%	50,733
Apr 20, 2026	58.90	58.90	57.30	57.50	57.50	-2.38%	44,830
Apr 17, 2026	58.40	58.90	57.60	58.90	58.90	-	24,817
Apr 16, 2026	58.30	59.00	58.00	58.90	58.90	1.20%	39,482
Apr 15, 2026	61.00	61.00	58.20	58.20	58.20	-2.68%	78,651
Apr 14, 2026	59.50	60.20	58.00	59.80	59.80	2.57%	263,345
Apr 13, 2026	54.50	58.80	54.50	58.30	58.30	7.37%	176,141
Apr 10, 2026	54.80	55.00	53.80	54.30	54.30	2.45%	44,612
Apr 9, 2026	52.60	53.30	52.00	53.00	53.00	2.12%	79,618