WH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.92	0.92	0.91	0.91	0.91	-	5,250
Sep 26, 2025	0.91	0.91	0.91	0.91	0.91	1.69%	5,250
Sep 25, 2025	0.88	0.89	0.88	0.89	0.89	-0.56%	5,250
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	-	5,250
Sep 23, 2025	0.90	0.90	0.90	0.90	0.90	-1.65%	5,250
Sep 22, 2025	0.91	0.91	0.91	0.91	0.91	-	5,250
Sep 19, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	5,250
Sep 18, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	5,250
Sep 17, 2025	0.91	0.91	0.91	0.91	0.91	-1.63%	5,250
Sep 16, 2025	0.93	0.93	0.92	0.92	0.92	-1.08%	5,250
Sep 15, 2025	0.93	0.93	0.93	0.93	0.93	-	5,250
Sep 12, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	5,250
Sep 11, 2025	0.95	0.95	0.94	0.94	0.94	-2.08%	5,250
Sep 10, 2025	0.93	0.96	0.93	0.96	0.96	6.67%	5,250
Sep 9, 2025	0.89	0.90	0.89	0.90	0.90	1.69%	171
Sep 8, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	171
Sep 5, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	171
Sep 4, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	171
Sep 3, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	171
Sep 2, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	171
Sep 1, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	171
Aug 29, 2025	0.89	0.92	0.89	0.89	0.89	0.57%	171
Aug 28, 2025	0.89	0.89	0.88	0.88	0.88	0.57%	-
Aug 27, 2025	0.88	0.88	0.88	0.88	0.88	1.16%	-
Aug 26, 2025	0.87	0.87	0.87	0.87	0.87	-1.70%	-
Aug 25, 2025	0.94	0.94	0.88	0.88	0.88	4.76%	4,715
Aug 22, 2025	0.88	0.96	0.84	0.84	0.82	-4.00%	1,100
Aug 21, 2025	0.88	0.88	0.88	0.88	0.85	-0.57%	-
Aug 20, 2025	0.89	0.91	0.88	0.88	0.86	1.15%	110
Aug 19, 2025	0.87	0.87	0.87	0.87	0.85	2.96%	-
Aug 18, 2025	0.85	0.85	0.85	0.85	0.82	-0.59%	-
Aug 15, 2025	0.85	0.85	0.85	0.85	0.83	-1.73%	-
Aug 14, 2025	0.87	0.93	0.87	0.87	0.84	-1.70%	500
Aug 13, 2025	0.88	0.88	0.88	0.88	0.86	5.39%	-
Aug 12, 2025	0.83	0.84	0.83	0.84	0.81	-1.18%	-
Aug 11, 2025	0.85	0.85	0.85	0.85	0.82	-1.74%	-
Aug 8, 2025	0.87	0.87	0.86	0.86	0.84	1.18%	-
Aug 7, 2025	0.86	0.86	0.85	0.85	0.83	-	-
Aug 6, 2025	0.85	0.85	0.85	0.85	0.83	0.59%	-
Aug 5, 2025	0.85	0.85	0.85	0.85	0.82	-0.59%	-
Aug 4, 2025	0.86	0.86	0.85	0.85	0.83	-0.58%	-
Aug 1, 2025	0.86	0.86	0.86	0.86	0.83	0.59%	-
Jul 31, 2025	0.86	0.86	0.85	0.85	0.83	-1.16%	-
Jul 30, 2025	0.86	0.91	0.86	0.86	0.84	-0.58%	6,600
Jul 29, 2025	0.86	0.87	0.86	0.87	0.84	2.98%	-
Jul 28, 2025	0.84	0.84	0.84	0.84	0.82	5.66%	-
Jul 25, 2025	0.83	0.83	0.80	0.80	0.77	-4.79%	-
Jul 24, 2025	0.84	0.84	0.84	0.84	0.81	-0.60%	-
Jul 23, 2025	0.81	0.84	0.81	0.84	0.82	3.70%	-
Jul 22, 2025	0.84	0.84	0.81	0.81	0.79	-5.81%	-