WHSP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.22	42.48	42.13	42.47	-	0.74%	168,892
May 21, 2026	42.32	42.32	41.60	42.16	42.16	0.79%	507,291
May 20, 2026	42.35	42.54	41.83	41.83	41.83	-1.83%	491,077
May 19, 2026	42.24	42.75	42.12	42.61	42.61	1.69%	529,876
May 18, 2026	42.66	42.72	41.68	41.90	41.90	-1.67%	478,945
May 15, 2026	42.78	43.38	42.24	42.61	42.61	0.92%	461,387
May 14, 2026	42.71	42.76	42.04	42.22	42.22	-0.87%	433,081
May 13, 2026	43.29	43.49	42.58	42.59	42.59	-1.64%	515,055
May 12, 2026	44.00	44.11	42.95	43.30	43.30	-1.99%	458,952
May 11, 2026	43.24	44.49	43.17	44.18	44.18	1.47%	637,598
May 8, 2026	43.20	43.85	43.08	43.54	43.54	1.37%	737,865
May 7, 2026	42.43	42.96	42.42	42.95	42.95	1.13%	1,434,862
May 6, 2026	42.58	42.81	42.37	42.47	42.47	-0.02%	548,997
May 5, 2026	42.21	42.62	42.01	42.48	42.48	-0.40%	449,981
May 4, 2026	42.50	42.95	42.43	42.65	42.65	0.26%	433,120
May 1, 2026	42.40	43.09	42.39	42.54	42.54	0.88%	653,341
Apr 30, 2026	41.08	42.17	41.08	42.17	42.17	2.60%	787,992
Apr 29, 2026	41.65	41.89	40.94	41.10	41.10	-1.23%	686,541
Apr 28, 2026	41.53	42.08	41.02	41.61	41.61	-0.02%	498,993
Apr 27, 2026	42.18	42.18	41.58	41.62	41.62	-1.49%	365,505
Apr 24, 2026	42.43	42.57	42.14	42.25	42.25	-0.09%	594,764
Apr 23, 2026	41.98	42.29	41.52	42.29	42.29	0.09%	407,597
Apr 22, 2026	42.45	42.47	41.84	42.25	42.25	-0.17%	471,928
Apr 21, 2026	42.45	42.77	42.23	42.32	42.32	0.36%	565,518
Apr 20, 2026	42.79	42.93	42.05	42.17	42.17	-2.54%	427,533
Apr 17, 2026	43.64	43.74	42.84	43.27	42.79	-1.46%	747,594
Apr 16, 2026	43.65	43.99	43.60	43.91	43.42	1.32%	1,043,753
Apr 15, 2026	43.35	43.46	42.82	43.34	42.86	0.79%	549,894
Apr 14, 2026	43.15	43.27	42.95	43.00	42.52	0.66%	613,040
Apr 13, 2026	42.80	43.19	42.66	42.72	42.25	-0.60%	907,190
Apr 10, 2026	43.80	43.84	42.79	42.98	42.50	-1.24%	658,662
Apr 9, 2026	42.73	43.67	42.66	43.52	43.04	1.33%	907,890
Apr 8, 2026	42.66	43.59	42.54	42.95	42.47	2.09%	1,314,752
Apr 7, 2026	41.60	42.09	41.50	42.07	41.60	1.77%	681,596
Apr 2, 2026	41.47	41.58	41.03	41.34	40.88	1.08%	858,146
Apr 1, 2026	40.40	40.90	40.27	40.90	40.45	1.24%	611,465
Mar 31, 2026	40.08	40.70	39.66	40.40	39.95	0.52%	815,848
Mar 30, 2026	40.17	40.75	39.20	40.19	39.74	-0.17%	701,573
Mar 27, 2026	38.59	40.30	37.90	40.26	39.81	5.01%	815,677
Mar 26, 2026	38.15	39.20	37.79	38.34	37.91	0.16%	490,355
Mar 25, 2026	38.14	38.28	37.74	38.28	37.86	1.19%	461,779
Mar 24, 2026	38.65	38.77	37.70	37.83	37.41	-	493,849
Mar 23, 2026	38.01	38.30	37.18	37.83	37.41	-1.74%	710,352
Mar 20, 2026	39.01	39.71	38.50	38.50	38.07	-0.98%	4,604,801
Mar 19, 2026	39.40	39.40	38.73	38.88	38.45	-0.64%	928,457
Mar 18, 2026	39.25	39.61	38.70	39.13	38.70	-0.05%	984,280
Mar 17, 2026	38.64	39.28	38.64	39.15	38.72	0.41%	483,830
Mar 16, 2026	38.74	39.37	38.64	38.99	38.56	1.12%	536,531
Mar 13, 2026	38.00	38.74	37.85	38.56	38.13	1.47%	476,809
Mar 12, 2026	38.38	38.54	37.77	38.00	37.58	-1.09%	597,298