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

0.30 ↓0.01 (-3.07%)

As of July 25, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, WRNT is up 1.24% a day on average. There have been 22 days where Warrantee Inc. American Depositary Shares closed green and 8 days where WRNT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	0.29	0.30	↑$0.01 (3.41%)	0.29	0.31	380.04K
2024-07-25	0.29	0.31	↑$0.02 (6.69%)	0.29	0.32	478.68K
2024-07-24	0.28	0.33	↑$0.05 (17.37%)	0.28	0.33	1.99M
2024-07-23	0.61	0.35	↓$0.26 (-42.34%)	0.28	0.61	74.76M
2024-07-22	0.29	0.29	↓$0.00 (-0.41%)	0.29	0.31	9.76K
2024-07-19	0.30	0.32	↑$0.01 (4.82%)	0.30	0.32	4.12K
2024-07-18	0.31	0.32	↑$0.01 (1.64%)	0.29	0.32	38.40K
2024-07-17	0.30	0.31	↑$0.01 (1.97%)	0.29	0.33	12.74K
2024-07-16	0.29	0.31	↑$0.02 (5.44%)	0.29	0.32	37.78K
2024-07-15	0.29	0.31	↑$0.02 (7.38%)	0.27	0.31	65.78K
2024-07-12	0.28	0.29	↑$0.01 (2.08%)	0.26	0.30	43.06K
2024-07-11	0.29	0.30	↑$0.01 (3.32%)	0.29	0.34	130.53K
2024-07-10	0.29	0.29	↑$0.00 (0.66%)	0.29	0.29	11.77K
2024-07-09	0.30	0.29	↓$0.01 (-2.33%)	0.29	0.30	77.67K
2024-07-08	0.30	0.31	↑$0.01 (2.65%)	0.30	0.31	19.31K
2024-07-05	0.31	0.31	↑$0.00 (0.00%)	0.29	0.31	8K
2024-07-03	0.31	0.31	↑$0.00 (0.00%)	0.31	0.31	646
2024-07-02	0.30	0.31	↑$0.02 (5.03%)	0.29	0.31	7.85K
2024-07-01	0.31	0.31	↓$0.00 (-0.64%)	0.30	0.32	6.39K
2024-06-28	0.32	0.33	↑$0.01 (1.88%)	0.32	0.33	1.14K
2024-06-27	0.33	0.33	↓$0.01 (-1.52%)	0.31	0.33	2.18K
2024-06-26	0.30	0.32	↑$0.02 (7.70%)	0.30	0.32	12.29K
2024-06-25	0.31	0.32	↑$0.01 (3.23%)	0.30	0.32	7.92K
2024-06-24	0.33	0.33	↑$0.00 (0.00%)	0.30	0.33	28.73K
2024-06-21	0.29	0.33	↑$0.04 (15.55%)	0.29	0.33	89.43K
2024-06-20	0.27	0.29	↑$0.02 (6.74%)	0.26	0.30	42.59K
2024-06-18	0.27	0.27	↓$0.00 (-0.07%)	0.26	0.27	12.81K
2024-06-17	0.28	0.28	↑$0.00 (0.00%)	0.25	0.28	107.20K
2024-06-14	0.31	0.29	↓$0.02 (-5.43%)	0.29	0.31	32.54K
2024-06-13	0.31	0.29	↓$0.02 (-7.68%)	0.28	0.32	60.38K