Walrus Pump Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	52.80	52.80	51.70	51.90	51.90	0.39%	22,445
Apr 7, 2026	51.70	51.80	51.10	51.70	51.70	-	24,207
Apr 2, 2026	51.10	51.70	50.60	51.70	51.70	1.17%	19,277
Apr 1, 2026	50.60	52.00	50.50	51.10	51.10	2.00%	24,832
Mar 31, 2026	51.00	51.10	49.60	50.10	50.10	-2.91%	54,100
Mar 30, 2026	51.30	51.90	51.00	51.60	51.60	-0.77%	41,537
Mar 27, 2026	51.80	52.00	51.00	52.00	52.00	-	54,404
Mar 26, 2026	53.20	53.40	51.80	52.00	52.00	-1.70%	101,479
Mar 25, 2026	52.70	54.30	51.90	52.90	52.90	0.38%	93,366
Mar 24, 2026	51.60	53.30	51.60	52.70	52.70	-0.57%	35,787
Mar 23, 2026	50.50	53.20	50.10	53.00	53.00	0.19%	60,983
Mar 20, 2026	52.70	53.30	52.00	52.90	52.90	0.19%	76,289
Mar 19, 2026	54.60	54.60	52.20	52.80	52.80	-2.22%	78,380
Mar 18, 2026	54.90	55.90	53.50	54.00	54.00	-0.92%	89,510