WR Historical Prices
BATS: WRCorgi FundsLarge BlendETFUSD
27.26+0.0816 (+0.30%)
At close: Oct 9, 2:23 PM ET · Delayed 15 min
WR price history
The price history for Corgi U.S. War Machine (WR) on this page begins on May 4, 2026, when the stock closed at $24.66; it most recently closed at $27.26 on October 5, 2026. The highest price in this record is $28.11, reached on August 17, 2026; the latest close is 3.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
WR returns
1 week
+2.78%
1 month
-0.08%
3 months
+10.76%
WR price return, excluding dividends.
WR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.45 | 27.26 | 27.26 | 27.26 | +1.55% | |
| 26.84 | 26.84 | 26.84 | 26.84 | +0.41% | |
| 26.73 | 26.73 | 26.73 | 26.73 | +0.79% | |
| 26.52 | 26.52 | 26.52 | 26.52 | +0.11% | |
| 26.49 | 26.49 | 26.49 | 26.49 | +1.49% | |
| 26.10 | 26.10 | 26.10 | 26.10 | -0.04% | |
| 26.11 | 26.11 | 26.11 | 26.11 | -0.65% | |
| 26.43 | 26.43 | 26.28 | 26.28 | -0.68% | |
| 26.42 | 26.46 | 26.39 | 26.46 | -0.71% | |
| 26.69 | 26.69 | 26.65 | 26.65 | +0.30% | |
| 26.57 | 26.57 | 26.57 | 26.57 | +0.61% | |
| 26.41 | 26.41 | 26.41 | 26.41 | -1.23% | |
| 26.74 | 26.74 | 26.74 | 26.74 | -0.96% | |
| 27.00 | 27.00 | 27.00 | 27.00 | -0.26% | |
| 27.07 | 27.07 | 27.07 | 27.07 | +0.41% | |
| 26.96 | 26.96 | 26.96 | 26.96 | -1.57% | |
| 27.46 | 27.46 | 27.39 | 27.39 | +1.29% | |
| 27.31 | 27.31 | 26.98 | 27.04 | -0.52% | |
| 27.18 | 27.18 | 27.18 | 27.18 | +0.15% | |
| 27.14 | 27.14 | 27.14 | 27.14 | -0.51% | |
| 27.32 | 27.32 | 27.28 | 27.28 | +0.11% | |
| 27.46 | 27.46 | 27.25 | 27.25 | 0.00% | |
| 27.25 | 27.25 | 27.25 | 27.25 | -0.76% | |
| 27.56 | 27.57 | 27.46 | 27.46 | +0.11% | |
| 27.44 | 27.44 | 27.43 | 27.43 | -0.33% | |
| 27.52 | 27.52 | 27.52 | 27.52 | +0.22% | |
| 27.46 | 27.46 | 27.46 | 27.46 | +0.66% | |
| 27.30 | 27.36 | 27.28 | 27.28 | -0.07% | |
| 27.30 | 27.30 | 27.30 | 27.30 | +0.33% | |
| 27.16 | 27.21 | 27.15 | 27.21 | +0.85% | |
| 26.98 | 26.98 | 26.98 | 26.98 | -1.28% | |
| 27.33 | 27.33 | 27.33 | 27.33 | -1.16% | |
| 27.73 | 27.73 | 27.65 | 27.65 | 0.00% | |
| 27.70 | 27.70 | 27.65 | 27.65 | -0.90% | |
| 28.06 | 28.06 | 27.90 | 27.90 | -0.75% | |
| 28.11 | 28.11 | 28.11 | 28.11 | +0.90% | |
| 27.89 | 27.89 | 27.86 | 27.86 | +0.25% | |
| 27.79 | 27.79 | 27.79 | 27.79 | +1.20% | |
| 27.26 | 27.46 | 27.26 | 27.46 | -0.11% | |
| 27.30 | 27.50 | 27.30 | 27.49 | +0.48% | |
| 27.36 | 27.36 | 27.36 | 27.36 | +0.77% | |
| 27.03 | 27.15 | 27.03 | 27.15 | +3.11% | |
| 26.29 | 26.33 | 26.29 | 26.33 | +0.23% | |
| 26.26 | 26.27 | 26.26 | 26.27 | +1.43% | |
| 26.32 | 26.32 | 25.90 | 25.90 | -1.37% | |
| 25.74 | 26.26 | 25.74 | 26.26 | +1.66% | |
| 25.83 | 25.83 | 25.83 | 25.83 | -0.12% | |
| 25.70 | 25.86 | 25.70 | 25.86 | +1.02% | |
| 25.92 | 25.92 | 25.35 | 25.60 | +0.95% | |
| 25.55 | 25.55 | 25.36 | 25.36 | -0.43% | |
| 25.64 | 25.64 | 25.43 | 25.47 | -1.05% | |
| 25.94 | 25.94 | 25.74 | 25.74 | -0.69% | |
| 26.16 | 26.24 | 25.92 | 25.92 | +0.23% | |
| 26.20 | 26.20 | 25.86 | 25.86 | +1.13% | |
| 25.60 | 25.60 | 25.57 | 25.57 | +0.79% | |
| 25.08 | 25.37 | 25.08 | 25.37 | +0.83% | |
| 25.16 | 25.16 | 25.16 | 25.16 | +0.40% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +0.60% | |
| 24.91 | 24.91 | 24.91 | 24.91 | 0.00% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.56% | |
| 25.05 | 25.05 | 25.05 | 25.05 | +0.44% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +1.34% | |
| 24.16 | 24.71 | 24.16 | 24.61 | +0.04% | |
| 24.60 | 24.60 | 24.60 | 24.60 | -0.97% | |
| 24.84 | 24.84 | 24.84 | 24.84 | +0.53% | |
| 24.71 | 24.71 | 24.71 | 24.71 | +0.94% | |
| 24.48 | 24.48 | 24.48 | 24.48 | +0.16% | |
| 24.44 | 24.44 | 24.44 | 24.44 | +1.54% | |
| 24.07 | 24.07 | 24.07 | 24.07 | +0.12% | |
| 24.06 | 24.06 | 24.04 | 24.04 | +0.08% | |
| 24.10 | 24.10 | 24.02 | 24.02 | +0.04% | |
| 24.08 | 24.08 | 24.01 | 24.01 | +0.29% | |
| 23.94 | 23.94 | 23.94 | 23.94 | +0.21% | |
| 23.85 | 23.89 | 23.85 | 23.89 | -1.81% | |
| 24.33 | 24.33 | 24.33 | 24.33 | +0.37% | |
| 24.24 | 24.24 | 24.24 | 24.24 | -0.29% | |
| 24.12 | 24.31 | 24.10 | 24.31 | -1.66% | |
| 24.99 | 24.99 | 24.72 | 24.72 | -0.48% | |
| 24.84 | 24.84 | 24.84 | 24.84 | -0.44% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -1.66% | |
| 25.37 | 25.37 | 25.37 | 25.37 | -0.28% | |
| 25.51 | 25.59 | 25.44 | 25.44 | +0.55% | |
| 25.30 | 25.30 | 25.30 | 25.30 | +0.32% | |
| 24.82 | 25.22 | 24.82 | 25.22 | -0.71% | |
| 25.51 | 25.54 | 25.40 | 25.40 | +0.40% | |
| 25.30 | 25.30 | 25.30 | 25.30 | -1.98% | |
| 25.80 | 25.81 | 25.80 | 25.81 | +0.70% | |
| 25.76 | 25.76 | 25.63 | 25.63 | -0.23% | |
| 25.69 | 25.69 | 25.69 | 25.69 | +0.43% | |
| 25.69 | 25.69 | 25.58 | 25.58 | +0.39% | |
| 25.41 | 25.48 | 25.37 | 25.48 | -0.74% | |
| 25.60 | 25.69 | 25.60 | 25.67 | +1.42% | |
| 25.31 | 25.31 | 25.31 | 25.31 | -1.09% | |
| 25.59 | 25.59 | 25.59 | 25.59 | -0.85% | |
| 25.73 | 25.81 | 25.73 | 25.81 | +0.82% | |
| 25.60 | 25.60 | 25.60 | 25.60 | -0.89% | |
| 26.11 | 26.11 | 25.83 | 25.83 | -0.88% | |
| 25.91 | 26.06 | 25.91 | 26.06 | +0.39% | |
| 25.53 | 25.96 | 25.51 | 25.96 | +1.72% | |
| 25.55 | 25.55 | 25.45 | 25.52 | +0.20% | |
| 25.47 | 25.47 | 25.47 | 25.47 | +0.87% | |
| 25.22 | 25.25 | 25.22 | 25.25 | -0.28% | |
| 25.21 | 25.32 | 25.17 | 25.32 | +0.72% | |
| 25.14 | 25.14 | 25.14 | 25.14 | +1.95% | |
| 24.72 | 24.72 | 24.66 | 24.66 | +0.16% | |
| 24.62 | 24.62 | 24.62 | 24.62 | -1.60% | |
| 24.96 | 25.02 | 24.96 | 25.02 | — |