Walrus Pump Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	53.40	53.60	52.50	52.70	52.70	-0.19%	48,466
Jul 8, 2026	52.40	52.80	51.80	52.80	52.80	1.15%	32,870
Jul 7, 2026	53.00	53.30	52.00	52.20	52.20	-1.51%	71,646
Jul 6, 2026	53.70	53.80	52.50	53.00	53.00	-1.30%	79,197
Jul 3, 2026	54.00	54.80	53.40	53.70	53.70	-0.56%	54,301
Jul 2, 2026	54.00	54.00	53.00	54.00	54.00	-0.74%	28,621
Jul 1, 2026	54.80	54.80	53.80	54.40	54.40	-1.09%	18,552
Jun 30, 2026	54.00	56.00	54.00	55.00	55.00	4.17%	27,262
Jun 29, 2026	53.80	54.30	52.80	52.80	52.80	0.57%	67,171
Jun 26, 2026	54.20	54.50	52.50	52.50	52.50	-4.55%	118,838
Jun 25, 2026	55.60	55.80	54.90	55.00	55.00	-2.65%	77,450
Jun 24, 2026	57.00	57.20	56.00	56.50	56.50	-0.87%	79,062
Jun 23, 2026	59.20	59.20	57.60	58.60	56.99	-0.68%	68,848
Jun 22, 2026	58.70	59.00	58.60	59.00	57.38	0.85%	55,108
Jun 18, 2026	58.30	58.70	58.10	58.50	56.90	0.34%	44,242
Jun 17, 2026	57.70	58.50	57.50	58.30	56.70	1.04%	39,200
Jun 16, 2026	58.80	58.80	57.40	57.70	56.12	-1.87%	61,725
Jun 15, 2026	59.60	59.60	58.60	58.80	57.19	0.34%	73,527
Jun 12, 2026	58.80	59.10	58.00	58.60	56.99	2.09%	48,883
Jun 11, 2026	58.10	58.30	57.30	57.40	55.83	-0.86%	50,331
Jun 10, 2026	60.50	60.50	57.50	57.90	56.31	-5.08%	75,671
Jun 9, 2026	60.90	61.20	59.60	61.00	59.33	3.04%	120,833
Jun 8, 2026	57.00	59.40	57.00	59.20	57.58	-3.58%	108,337
Jun 5, 2026	64.40	64.40	59.60	61.40	59.72	-2.85%	313,151
Jun 4, 2026	61.30	66.80	61.20	63.20	61.47	2.60%	881,906
Jun 3, 2026	59.40	61.60	59.40	61.60	59.91	10.00%	294,479
Jun 2, 2026	57.40	57.40	55.10	56.00	54.46	1.63%	93,266
Jun 1, 2026	56.00	56.00	54.70	55.10	53.59	-0.54%	71,021
May 29, 2026	56.00	56.00	55.10	55.40	53.88	0.18%	34,532
May 28, 2026	53.80	57.00	53.80	55.30	53.78	0.18%	84,432
May 27, 2026	57.10	57.10	55.20	55.20	53.69	-3.16%	111,034
May 26, 2026	56.90	59.80	55.80	57.00	55.44	0.18%	198,857
May 25, 2026	59.10	59.10	56.90	56.90	55.34	-0.52%	236,080
May 22, 2026	52.90	57.20	52.30	57.20	55.63	10.00%	268,113
May 21, 2026	51.50	52.20	51.50	52.00	50.57	0.97%	28,420
May 20, 2026	52.00	52.50	51.10	51.50	50.09	-0.19%	33,370
May 19, 2026	51.20	52.30	51.10	51.60	50.19	0.19%	34,730
May 18, 2026	52.00	52.00	51.30	51.50	50.09	-0.96%	24,580
May 15, 2026	53.50	53.50	51.20	52.00	50.57	-0.76%	58,424
May 14, 2026	52.50	55.60	52.00	52.40	50.96	-	154,799
May 13, 2026	52.40	52.60	52.30	52.40	50.96	-0.95%	42,218
May 12, 2026	53.10	53.20	52.60	52.90	51.45	-0.38%	46,118
May 11, 2026	52.60	53.50	52.30	53.10	51.64	0.95%	63,600
May 8, 2026	52.10	53.00	51.00	52.60	51.16	-0.94%	73,332
May 7, 2026	53.00	53.10	52.30	53.10	51.64	0.19%	19,528
May 6, 2026	54.00	54.50	52.80	53.00	51.55	-1.85%	42,304
May 5, 2026	55.00	55.00	53.10	54.00	52.52	0.93%	27,280
May 4, 2026	53.70	54.90	53.00	53.50	52.03	0.94%	80,865
Apr 30, 2026	53.10	53.60	52.30	53.00	51.55	-0.56%	34,121
Apr 29, 2026	54.00	54.00	52.90	53.30	51.84	0.76%	29,040