Warrantee Inc. American Depositary Shares (WRNT) Historical Stock Data

0.27 ↓0.02 (-6.99%)

As of April 26, 2024, 10:11am EST.

Historical Data

In the past 30 trading days, WRNT is up 0.50% a day on average. There have been 17 days where Warrantee Inc. American Depositary Shares closed green and 13 days where WRNT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.26	0.29	↑$0.03 (10.00%)	0.26	0.31	172.18K
2024-04-24	0.28	0.27	↓$0.02 (-5.39%)	0.26	0.29	32.13K
2024-04-23	0.28	0.28	↑$0.00 (0.43%)	0.26	0.30	106.65K
2024-04-22	0.41	0.30	↓$0.11 (-25.93%)	0.25	0.44	476.72K
2024-04-19	0.43	0.43	↓$0.00 (-0.93%)	0.38	0.48	53.76K
2024-04-18	0.32	0.46	↑$0.14 (43.71%)	0.32	0.47	112.28K
2024-04-17	0.37	0.32	↓$0.05 (-13.62%)	0.32	0.37	63.06K
2024-04-16	0.33	0.37	↑$0.04 (12.12%)	0.33	0.37	4.09K
2024-04-15	0.33	0.39	↑$0.06 (18.74%)	0.33	0.40	8.30K
2024-04-12	0.38	0.35	↓$0.03 (-7.74%)	0.31	0.40	68.11K
2024-04-11	0.40	0.39	↓$0.01 (-1.50%)	0.36	0.41	17.05K
2024-04-10	0.42	0.40	↓$0.02 (-4.76%)	0.36	0.42	18.58K
2024-04-09	0.42	0.43	↑$0.01 (2.36%)	0.42	0.44	1.19K
2024-04-08	0.43	0.45	↑$0.02 (4.12%)	0.42	0.45	15.90K
2024-04-05	0.45	0.45	↑$0.00 (0.56%)	0.43	0.47	7.11K
2024-04-04	0.52	0.47	↓$0.05 (-9.27%)	0.45	0.52	8.86K
2024-04-03	0.44	0.49	↑$0.05 (11.95%)	0.44	0.50	19.17K
2024-04-02	0.44	0.44	↑$0.00 (0.21%)	0.40	0.51	9.50K
2024-04-01	0.50	0.51	↑$0.02 (3.52%)	0.41	0.52	9.48K
2024-03-28	0.53	0.49	↓$0.04 (-6.67%)	0.48	0.53	44.66K
2024-03-27	0.56	0.50	↓$0.06 (-10.71%)	0.48	0.56	70.06K
2024-03-26	0.56	0.54	↓$0.02 (-4.36%)	0.54	0.56	20.32K
2024-03-25	0.53	0.54	↑$0.01 (1.50%)	0.52	0.57	55.34K
2024-03-22	0.53	0.54	↑$0.01 (1.89%)	0.53	0.58	38.39K
2024-03-21	0.56	0.52	↓$0.04 (-6.73%)	0.52	0.56	61.69K
2024-03-20	0.54	0.54	↑$0.00 (0.55%)	0.51	0.58	17.43K
2024-03-19	0.52	0.55	↑$0.03 (5.79%)	0.52	0.58	36.97K
2024-03-18	0.53	0.53	↑$0.00 (0.00%)	0.51	0.57	13.24K
2024-03-15	0.56	0.57	↑$0.01 (1.51%)	0.51	0.62	99.99K
2024-03-14	0.60	0.56	↓$0.04 (-6.45%)	0.55	0.60	20.06K